CTCP Pin Ắc quy Miền Nam (pac)

15.15
-0.05
(-0.33%)
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
(2026-06-29) 		-3.80 -20.11% 3,023,200 18,225 0
15
18.90
15.20
2 tháng
(2026-05-29) 		-5.17 -25.52% 6,997,700 -65,176 0
15
20.27
15.20
3 tháng
(2026-04-29) 		-5.49 -26.67% 12,589,700 -10,143 0
15
20.86
15.20
6 tháng
(2026-01-29) 		-5.45 -26.50% 56,590,700 79,570 6.4
15
25.45
15.20
12 tháng
(2025-08-04) 		-13.72 -47.60% 110,160,600 -594,930 -13.0
15
29
15.20
24 tháng
(2024-08-07) 		-9.07 -37.52% 181,003,200 -49,659 2.6
15
31.09
15.20
36 tháng
(2023-08-14) 		-0.60 -3.80% 192,496,600 -144,059 -0.0
12.59
31.54
15.20
60 tháng
(2021-08-23) 		-3.62 -19.35% 196,808,600 -593,115 -17.5
12.59
31.54
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
17.39
 26,800 17.14 17.42 17.11 0 2,100 -0.1
28/02/2024
17.36
 27,700 16.85 17.65 16.85 0 0 0
27/02/2024
17.34
 500 17.34 17.34 17.34 0 0 0
26/02/2024
17.39
 1,700 17.39 17.39 17.39 0 0 0
23/02/2024
17.42
 14,600 17.08 17.51 17.08 0 0 0
22/02/2024
17.54
 16,000 16.85 17.54 16.85 0 0 0
21/02/2024
17.11
 69,400 17.34 17.36 16.14 300 13,100 -0.4
20/02/2024
17.34
 104,400 17.08 17.34 16.85 0 0 0
19/02/2024
17.08
 74,800 17.14 17.14 16.80 0 0 0
16/02/2024
17.11
 108,200 17.08 17.34 17.08 600 0 0.0
15/02/2024
17.42
 16,000 17.93 17.93 17.31 0 100 -0.0
07/02/2024
18.08
 600 17.93 18.08 17.93 0 0 0
06/02/2024
17.96
 3,300 17.51 17.96 17.48 0 0 0
05/02/2024
17.93
 81,600 17.62 17.99 17.56 0 100 -0.0
02/02/2024
17.71
 140,300 18.22 18.22 17.08 0 5,000 -0.2
01/02/2024
17.05
 121,700 16.51 17.05 16.51 0 100 -0.0
31/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
31/01/2024
15.94
 21,100 15.54 15.94 15.09 6,100 0 0.2
30/01/2024
15.09
 22,700 14.86 15.34 14.86 1,100 200 0.0
29/01/2024
14.86
 23,200 14.58 14.86 14.53 100 400 -0.0
26/01/2024
14.36
 11,600 14.36 14.39 14.25 0 0 0
25/01/2024
14.39
 800 14.08 14.39 14.08 0 0 0
24/01/2024
14.50
 3,100 14.53 14.56 14.19 0 200 -0.0
23/01/2024
14.53
 2,000 14.58 14.58 14.53 0 0 0
22/01/2024
14.58
 24,900 14.39 14.58 14.08 0 0 0
19/01/2024
14.61
 4,000 14.31 14.64 14.31 0 500 -0.0
18/01/2024
14.53
 2,800 14.53 14.53 14.42 0 0 0
17/01/2024
14.53
 54,900 14.53 14.56 14.50 0 0 0
16/01/2024
14.61
 5,600 14.05 14.61 14.05 0 0 0
15/01/2024
14.44
 400 13.97 14.44 13.97 0 0 0
12/01/2024
13.97
 2,400 14.42 14.42 13.97 0 0 0
11/01/2024
14.50
 1,600 14.14 14.50 13.97 0 100 -0.0
10/01/2024
14.47
 6,400 14.53 14.53 14.47 0 0 0
09/01/2024
14.53
 20,300 14.72 14.72 14.19 0 0 0
08/01/2024
14.53
 46,500 14.70 14.81 14.53 0 300 -0.0
05/01/2024
14.70
 12,900 13.86 14.70 13.69 0 100 -0.0
04/01/2024
13.86
 0 13.86 13.86 13.86 0 0 0
03/01/2024
13.86
 2,800 13.75 13.86 13.47 0 0 0
02/01/2024
13.77
 1,200 13.47 13.77 13.47 0 0 0
29/12/2023
13.55
 4,800 13.91 13.91 13.47 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/12/2023
13.91
 39,400 13.58 13.97 13.58 10,000 0 0.2
27/12/2023
13.58
 18,900 13.41 13.58 13.31 0 10,000 -0.2
26/12/2023
13.41
 6,100 13.52 13.52 13.14 0 100 -0.0
25/12/2023
13.52
 1,500 13.52 13.58 13.52 100 0 0.0
22/12/2023
13.52
 2,000 13.52 13.52 13.44 0 0 0
21/12/2023
13.52
 18,500 13.41 13.52 13.36 0 0 0
20/12/2023
13.41
 1,800 13.11 13.41 13.06 100 0 0.0
19/12/2023
13.11
 3,600 12.98 13.14 12.65 0 0 0
18/12/2023
12.98
 23,200 13.00 13.14 12.95 0 0 0
15/12/2023
13.00
 7,500 12.65 13.25 12.70 100 0 0.0
14/12/2023
12.65
 33,500 12.59 13.44 12.65 1,000 0 0.0
13/12/2023
12.59
 54,400 13.14 14.04 12.59 0 0 0
12/12/2023
13.14
 59,900 13.96 14.24 13.14 0 0 0
11/12/2023
13.96
 23,600 13.69 14.24 13.69 400 0 0.0
08/12/2023
13.69
 15,200 13.69 13.69 13.58 0 8,000 -0.2
07/12/2023
13.69
 13,100 13.72 13.72 13.69 0 0 0
06/12/2023
13.72
 22,600 13.69 14.24 13.69 0 4,200 -0.1
05/12/2023
13.69
 600 13.69 13.69 13.69 0 0 0
04/12/2023
13.69
 6,400 13.69 13.69 13.47 0 5,300 -0.1
01/12/2023
13.69
 0 13.69 13.69 13.69 0 0 0
30/11/2023
13.69
 0 13.69 13.69 13.69 0 0 0
29/11/2023
13.69
 20,500 13.88 14.35 13.69 0 8,200 -0.2
28/11/2023
13.88
 1,300 13.85 13.91 13.88 100 0 0.0
27/11/2023
13.85
 1,600 14.24 14.24 13.85 0 1,400 -0.0
24/11/2023
14.24
 3,500 14.07 14.24 13.69 0 1,800 -0.0
23/11/2023
14.07
 400 13.63 14.18 13.63 0 0 0
22/11/2023
13.63
 500 13.33 14.24 13.63 0 0 0
21/11/2023
13.33
 3,500 13.99 14.35 13.33 0 0 0
20/11/2023
13.99
 300 13.52 13.99 13.52 0 0 0
17/11/2023
13.52
 900 14.32 14.32 13.44 0 0 0
16/11/2023
14.32
 3,600 14.35 14.35 14.32 0 0 0
15/11/2023
14.35
 1,000 14.45 14.45 14.35 0 0 0
14/11/2023
14.45
 3,700 14.13 14.45 13.58 0 0 0
13/11/2023
14.13
 0 14.13 14.13 14.13 0 0 0
10/11/2023
14.13
 2,600 13.69 14.13 13.55 0 0 0
09/11/2023
13.69
 7,800 13.80 13.80 13.52 0 2,000 -0.0
08/11/2023
13.80
 2,900 13.69 13.80 13.55 0 0 0
07/11/2023
13.69
 5,100 14.02 14.02 13.69 0 0 0
06/11/2023
14.02
 1,300 13.69 14.02 13.39 0 0 0
03/11/2023
13.69
 1,900 13.69 14.07 13.36 0 100 -0.0
02/11/2023
13.69
 29,400 13.69 13.85 13.14 1,000 0 0.0
01/11/2023
13.69
 5,100 13.72 13.72 13.41 0 0 0
31/10/2023
13.72
 500 14.54 14.54 13.72 0 0 0
30/10/2023
14.54
 0 14.54 14.54 14.54 0 0 0
27/10/2023
14.54
 4,600 14.67 14.67 13.66 800 0 0.0
26/10/2023
14.67
 900 14.84 14.84 14.02 0 0 0
25/10/2023
14.84
 800 14.87 14.87 14.07 0 0 0
24/10/2023
14.87
 400 14.87 14.87 14.87 0 0 0
23/10/2023
14.87
 0 14.87 14.87 14.87 0 0 0
20/10/2023
14.87
 500 15.00 15.00 14.02 0 0 0
19/10/2023
15.00
 2,100 14.45 15.00 13.96 0 0 0
18/10/2023
14.45
 4,300 14.95 14.95 14.24 0 0 0
17/10/2023
14.95
 2,800 14.95 15.00 14.95 2,300 0 0.1
16/10/2023
14.95
 200 15.17 15.17 14.95 200 0 0.0
13/10/2023
15.17
 1,500 15.25 15.25 14.87 0 0 0
12/10/2023
15.25
 1,000 14.89 15.25 14.78 0 0 0
11/10/2023
14.89
 2,300 15.22 15.22 14.89 0 0 0
10/10/2023
15.22
 1,000 15.30 15.30 15.00 0 400 -0.0
09/10/2023
15.30
 1,700 15.58 15.58 14.89 0 0 0
06/10/2023
15.58
 3,600 15.00 15.58 14.78 100 0 0.0
05/10/2023
15.00
 1,000 15.25 15.25 14.81 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |