CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		1.90 8.48% 9,812,700 -74,000 -1.8
22.40
25.10
24.40
2 tháng
(2025-10-06) 		-0.70 -2.80% 16,073,600 34,000 0.7
21.60
25.50
24.40
3 tháng
(2025-09-05) 		-2.90 -10.66% 23,488,700 -164,000 -4.3
21.60
27.20
24.40
6 tháng
(2025-06-09) 		0.33 1.39% 66,558,500 -219,500 -4.7
21.60
34.20
24.40
12 tháng
(2024-12-09) 		-0.07 -0.27% 109,898,500 -140,929 -3.3
18.13
34.20
24.40
24 tháng
(2023-12-15) 		10 69.88% 123,728,100 -241,529 -6.6
14.27
34.70
24.40
36 tháng
(2022-12-20) 		5.50 29.26% 125,152,400 -457,254 -14.0
13.85
34.70
24.40
60 tháng
(2020-12-30) 		9.45 63.60% 132,741,840 -2,343,236 -71.0
13.85
34.70
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
15.06
 0 15.06 15.06 15.06 0 0 0
30/11/2023
15.06
 0 15.06 15.06 15.06 0 0 0
29/11/2023
15.06
 20,500 15.27 15.78 15.06 0 8,200 -0.2
28/11/2023
15.27
 1,300 15.24 15.30 15.27 100 0 0.0
27/11/2023
15.24
 1,600 15.66 15.66 15.24 0 1,400 -0.0
24/11/2023
15.66
 3,500 15.48 15.66 15.06 0 1,800 -0.0
23/11/2023
15.48
 400 15.00 15.60 15.00 0 0 0
22/11/2023
15.00
 500 14.67 15.66 15.00 0 0 0
21/11/2023
14.67
 3,500 15.39 15.78 14.67 0 0 0
20/11/2023
15.39
 300 14.88 15.39 14.88 0 0 0
17/11/2023
14.88
 900 15.75 15.75 14.79 0 0 0
16/11/2023
15.75
 3,600 15.78 15.78 15.75 0 0 0
15/11/2023
15.78
 1,000 15.90 15.90 15.78 0 0 0
14/11/2023
15.90
 3,700 15.54 15.90 14.94 0 0 0
13/11/2023
15.54
 0 15.54 15.54 15.54 0 0 0
10/11/2023
15.54
 2,600 15.06 15.54 14.91 0 0 0
09/11/2023
15.06
 7,800 15.18 15.18 14.88 0 2,000 -0.0
08/11/2023
15.18
 2,900 15.06 15.18 14.91 0 0 0
07/11/2023
15.06
 5,100 15.42 15.42 15.06 0 0 0
06/11/2023
15.42
 1,300 15.06 15.42 14.73 0 0 0
03/11/2023
15.06
 1,900 15.06 15.48 14.70 0 100 -0.0
02/11/2023
15.06
 29,400 15.06 15.24 14.45 1,000 0 0.0
01/11/2023
15.06
 5,100 15.09 15.09 14.76 0 0 0
31/10/2023
15.09
 500 15.99 15.99 15.09 0 0 0
30/10/2023
15.99
 0 15.99 15.99 15.99 0 0 0
27/10/2023
15.99
 4,600 16.14 16.14 15.03 800 0 0.0
26/10/2023
16.14
 900 16.32 16.32 15.42 0 0 0
25/10/2023
16.32
 800 16.35 16.35 15.48 0 0 0
24/10/2023
16.35
 400 16.35 16.35 16.35 0 0 0
23/10/2023
16.35
 0 16.35 16.35 16.35 0 0 0
20/10/2023
16.35
 500 16.50 16.50 15.42 0 0 0
19/10/2023
16.50
 2,100 15.90 16.50 15.36 0 0 0
18/10/2023
15.90
 4,300 16.44 16.44 15.66 0 0 0
17/10/2023
16.44
 2,800 16.44 16.50 16.44 2,300 0 0.1
16/10/2023
16.44
 200 16.68 16.68 16.44 200 0 0.0
13/10/2023
16.68
 1,500 16.77 16.77 16.35 0 0 0
12/10/2023
16.77
 1,000 16.38 16.77 16.26 0 0 0
11/10/2023
16.38
 2,300 16.74 16.74 16.38 0 0 0
10/10/2023
16.74
 1,000 16.83 16.83 16.50 0 400 -0.0
09/10/2023
16.83
 1,700 17.14 17.14 16.38 0 0 0
06/10/2023
17.14
 3,600 16.50 17.14 16.26 100 0 0.0
05/10/2023
16.50
 1,000 16.77 16.77 16.29 300 0 0.0
04/10/2023
16.77
 500 16.83 16.83 16.77 0 0 0
03/10/2023
16.83
 900 16.86 16.86 16.32 0 0 0
02/10/2023
16.86
 600 16.89 16.89 16.29 0 200 -0.0
29/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
28/09/2023
16.89
 400 16.92 16.92 16.89 0 0 0
27/09/2023
16.92
 300 16.86 16.92 16.92 0 0 0
26/09/2023
16.86
 800 17.10 17.10 16.38 0 0 0
25/09/2023
17.10
 6,400 17.01 17.17 16.98 0 100 -0.0
22/09/2023
17.01
 800 17.38 17.38 17.01 0 0 0
21/09/2023
17.38
 2,100 17.44 17.44 16.98 0 0 0
20/09/2023
17.44
 4,300 17.62 17.62 16.98 0 0 0
19/09/2023
17.62
 0 17.62 17.62 17.62 0 0 0
18/09/2023
17.62
 800 17.38 17.62 17.29 0 0 0
15/09/2023
17.38
 600 17.47 17.47 17.38 300 0 0.0
14/09/2023
17.47
 1,600 17.59 17.59 17.47 0 0 0
13/09/2023
17.59
 100 17.23 17.59 17.59 0 0 0
12/09/2023
17.23
 2,100 17.74 17.74 17.23 0 0 0
11/09/2023
17.74
 10,100 17.65 17.74 17.35 0 0 0
08/09/2023
17.65
 900 17.74 17.74 17.23 0 300 -0.0
07/09/2023
17.74
 100 17.74 17.74 17.74 0 100 -0.0
06/09/2023
17.74
 10,700 17.50 17.89 17.47 100 0 0.0
05/09/2023
17.50
 6,600 17.50 17.68 17.50 2,300 1,900 0.0
31/08/2023
17.50
 1,700 17.50 17.65 17.47 0 0 0
30/08/2023
17.50
 2,100 17.77 17.77 17.50 300 0 0.0
29/08/2023
17.77
 100 17.83 17.83 17.77 0 0 0
28/08/2023
17.83
 500 17.83 17.83 17.71 100 0 0.0
25/08/2023: Cổ tức tiền mặt tỉ lệ: 7%
25/08/2023
17.83
 4,000 17.74 17.89 17.62 0 0 0
24/08/2023
17.74
 1,300 17.35 17.74 17.35 0 0 0
23/08/2023
17.35
 17,500 18.06 18.06 17.30 400 0 0.0
22/08/2023
18.06
 27,100 17.24 18.06 18.06 0 0 0
21/08/2023
17.24
 4,600 17.35 17.35 17.06 700 3,200 -0.1
18/08/2023
17.35
 7,600 17.35 17.38 17.35 0 300 -0.0
17/08/2023
17.35
 19,500 18.06 18.06 17.35 0 0 0
16/08/2023
18.06
 25,000 17.41 18.06 17.35 0 2,000 -0.1
15/08/2023
17.41
 100 17.27 17.41 17.41 0 0 0
14/08/2023
17.27
 5,400 17.53 17.53 17.27 500 0 0.0
11/08/2023
17.53
 2,600 17.53 17.62 16.88 0 0 0
10/08/2023
17.53
 600 17.59 17.59 17.53 0 0 0
09/08/2023
17.59
 1,800 17.65 17.65 17.30 0 0 0
08/08/2023
17.65
 7,700 17.44 17.65 17.35 200 0 0.0
07/08/2023
17.44
 1,500 17.44 17.44 17.44 400 0 0.0
04/08/2023
17.44
 7,300 17.71 17.71 17.44 0 0 0
03/08/2023
17.71
 6,100 17.77 17.77 17.47 0 0 0
02/08/2023
17.77
 1,200 17.59 17.77 17.59 0 0 0
01/08/2023
17.59
 300 17.71 17.71 17.59 0 0 0
31/07/2023
17.71
 300 17.83 17.83 17.71 0 0 0
28/07/2023
17.83
 100 17.59 17.83 17.83 0 0 0
27/07/2023
17.59
 6,500 17.47 17.59 17.47 0 0 0
26/07/2023
17.47
 1,000 18.06 18.06 17.47 0 0 0
25/07/2023
18.06
 55,600 17.41 18.06 17.35 0 12,800 -0.4
24/07/2023
17.41
 12,900 17.33 17.44 17.12 0 0 0
21/07/2023
17.33
 8,700 17.91 17.91 17.33 100 0 0.0
20/07/2023
17.91
 2,300 17.47 17.91 17.35 0 0 0
19/07/2023
17.47
 2,400 17.50 17.56 17.47 0 0 0
18/07/2023
17.50
 2,800 18.06 18.06 17.47 0 0 0
17/07/2023
18.06
 4,000 17.65 18.06 17.41 0 2,000 -0.1
14/07/2023
17.65
 200 18.09 18.09 17.65 0 0 0
13/07/2023
18.09
 13,000 17.85 18.24 17.12 0 2,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |