CTCP Pin Ắc quy Miền Nam (pac)

22.50
-0.50
(-2.17%)
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
(2025-12-29) 		0.75 3.33% 6,787,100 140,100 3.1
21.85
24.50
23
2 tháng
(2025-11-28) 		-0.75 -3.12% 13,041,000 17,600 0.1
21.85
24.50
23
3 tháng
(2025-10-29) 		0.20 0.87% 21,872,100 109,500 2.2
21.85
25.10
23
6 tháng
(2025-07-31) 		-6.95 -23.01% 55,131,100 -456,900 -13.6
21.60
32.30
23
12 tháng
(2025-02-03) 		0.19 0.83% 104,143,600 -40,743 -1.6
18.13
34.20
23
24 tháng
(2024-02-07) 		3.37 16.93% 134,036,700 -113,029 -3.8
18.13
34.70
23
36 tháng
(2023-02-13) 		5.31 29.58% 136,140,200 -333,489 -11.9
13.85
34.70
23
60 tháng
(2021-02-22) 		7.02 43.27% 142,880,700 -884,586 -30.9
13.85
34.70
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
17.60
 8,700 16.80 17.60 16.55 0 0 -0.0
10/11/2022
16.80
 6,700 17.77 18.23 16.63 0 0 -0.0
09/11/2022
17.77
 0 17.77 17.77 17.77 0 0 -0.0
08/11/2022
17.77
 0 17.77 17.77 17.77 0 0 -0.0
07/11/2022
17.77
 0 17.77 17.77 17.77 0 0 -0.0
04/11/2022
17.77
 0 17.77 17.77 17.77 0 0 -0.0
03/11/2022
17.77
 6,500 19.08 19.80 17.77 0 0 -0.0
02/11/2022
19.08
 1,600 18.71 19.08 19.08 0 0 -0.0
01/11/2022
18.71
 300 20.02 20.02 18.71 0 351 -0.0
31/10/2022
20.02
 5,600 20.02 20.02 18.94 0 0 -0.0
28/10/2022
20.02
 10,800 20.05 20.11 19.77 0 0 -0.0
27/10/2022
20.05
 20,000 19.20 20.05 19.08 0 0 0
26/10/2022
19.20
 800 17.94 19.20 17.94 0 0 0
25/10/2022
17.94
 1,100 16.83 17.94 16.52 0 100 -0.0
24/10/2022
16.83
 3,800 17.60 17.60 16.80 0 0 0
21/10/2022
17.60
 3,500 18.23 18.23 17.49 0 2,500 -0.1
20/10/2022
18.23
 100 18.23 18.23 18.23 0 0 0
19/10/2022
18.23
 0 18.23 18.23 18.23 0 0 0
18/10/2022
18.23
 0 18.23 18.23 18.23 0 0 0.0
17/10/2022
18.23
 5,300 18.51 18.51 18.23 200 2 0.0
14/10/2022
18.51
 1,700 18.51 18.51 17.37 0 0 -0.0
13/10/2022
18.51
 100 18.74 18.74 18.51 0 0 -0.0
12/10/2022
18.74
 300 18.80 18.80 18.74 0 0 -0.0
11/10/2022
18.80
 4,300 18.23 18.80 17.66 100 832 -0.0
10/10/2022
18.23
 2,700 19.03 19.03 18.03 0 0 -0.0
07/10/2022
19.03
 0 19.03 19.03 19.03 0 0 -0.0
06/10/2022
19.03
 0 19.03 19.03 19.03 0 0 -0.0
05/10/2022
19.03
 200 19.08 19.08 18.51 0 0 -0.0
04/10/2022
19.08
 3,000 19.08 19.08 19.08 0 0 -0.0
03/10/2022
19.08
 1,900 19.94 19.94 19.08 0 200 -0.0
30/09/2022
19.94
 12,500 19.94 20.22 19.37 0 0 -0.1
29/09/2022
19.94
 400 19.88 19.94 18.80 0 0 -0.1
28/09/2022
19.88
 0 19.88 19.88 19.88 0 0 -0.1
27/09/2022
19.88
 4,500 19.88 19.88 19.37 0 1,500 -0.1
26/09/2022
19.88
 14,000 19.37 19.88 19.25 0 0 -0.0
23/09/2022
19.37
 2,000 19.23 19.37 19.23 0 0 -0.0
22/09/2022
19.23
 700 19.23 19.23 19.23 0 0 -0.0
21/09/2022
19.23
 2,200 19.23 19.37 19.23 0 0 -0.0
20/09/2022
19.23
 2,200 19.23 19.37 19.23 0 0 -0.0
19/09/2022
19.23
 200 19.37 19.91 19.23 0 0 -0.0
16/09/2022
19.37
 2,000 19.51 19.51 19.37 0 91 -0.0
15/09/2022
19.51
 6,200 19.94 20.05 19.51 6,000 0 0
14/09/2022
19.94
 0 19.94 19.94 19.94 0 2 -0.0
13/09/2022
19.94
 1,300 19.37 19.94 19.94 0 0 -0.0
12/09/2022
19.37
 8,200 19.65 19.65 19.37 0 47 -0.0
09/09/2022
19.65
 1,400 19.65 19.65 19.37 0 1,000 -0.0
08/09/2022
19.65
 200 19.40 19.65 19.08 0 0 -0.0
07/09/2022
19.40
 6,900 19.88 19.88 19.37 0 300 -0.0
06/09/2022
19.88
 0 19.88 19.88 19.88 0 0 -0.0
05/09/2022
19.88
 2,200 19.94 19.94 19.03 0 0 -0.0
31/08/2022
19.94
 32,600 19.91 20.11 19.88 0 0 -0.1
30/08/2022
19.91
 3,400 19.94 19.94 19.88 0 0 -0.1
29/08/2022
19.94
 2,100 19.88 19.94 18.80 0 0 -0.1
26/08/2022
19.88
 5,000 19.88 19.88 19.82 0 2,000 -0.1
25/08/2022
19.88
 3,100 19.88 19.88 19.85 100 0 0.0
24/08/2022
19.88
 5,100 19.88 19.88 19.82 0 400 -0.0
23/08/2022
19.88
 1,100 19.65 19.88 19.54 0 0 0.0
22/08/2022
19.65
 200 20.14 20.14 19.65 200 0 0.0
19/08/2022
20.14
 100 19.43 20.14 20.14 0 0 -0.0
18/08/2022
19.43
 200 19.82 19.82 19.43 0 0 -0.0
17/08/2022
19.82
 4,300 19.43 19.82 19.40 0 0 -0.0
16/08/2022
19.43
 2,200 19.68 19.68 19.43 0 0 -0.0
15/08/2022
19.68
 1,200 19.43 19.68 19.68 0 0 -0.0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2022
19.43
 400 19.08 19.43 19.17 0 0 -0.0
11/08/2022
19.08
 1,500 19.39 19.39 19.08 0 0 -0.0
10/08/2022
19.39
 2,000 19.39 19.39 19.25 0 0 -0.0
09/08/2022
19.39
 3,400 19.36 19.39 19.31 0 0 -0.0
08/08/2022
19.36
 1,100 19.20 19.98 19.36 0 0 -0.0
05/08/2022
19.20
 1,900 19.48 19.48 19.20 0 300 -0.0
04/08/2022
19.48
 1,900 19.48 20.04 19.48 0 100 -0.0
03/08/2022
19.48
 1,800 20.04 20.04 19.31 0 700 -0.0
02/08/2022
20.04
 3,500 20.49 20.49 19.53 100 0 0.0
01/08/2022
20.49
 1,200 20.21 20.63 19.95 1,000 0 0.0
29/07/2022
20.21
 15,200 19.98 20.26 20.21 0 0 0.0
28/07/2022
19.98
 34,900 20.57 20.57 19.14 600 0 0.0
27/07/2022
20.57
 100 20.68 20.68 20.57 0 0 0.0
26/07/2022
20.68
 200 20.74 20.74 19.39 0 0 0.0
25/07/2022
20.74
 600 20.09 20.74 20.07 0 0 0.0
22/07/2022
20.09
 200 19.87 20.09 18.69 0 20,000 0.0
21/07/2022
19.87
 600 20.71 20.71 19.87 0 0 0.0
20/07/2022
20.71
 200 19.64 20.71 19.93 0 0 0.0
19/07/2022
19.64
 0 19.64 19.64 19.64 0 0 0.0
18/07/2022
19.64
 100 19.42 19.64 19.64 0 0 0.0
15/07/2022
19.42
 4,800 19.45 19.45 19.00 0 0 0.0
14/07/2022
19.45
 0 19.45 19.45 19.45 0 0 0.0
13/07/2022
19.45
 200 19.50 19.50 19.45 0 0 0.0
12/07/2022
19.50
 9,700 19.03 19.53 18.80 500 0 0.0
11/07/2022
19.03
 200 19.14 19.14 19.03 0 0 0.0
08/07/2022
19.14
 200 19.87 19.87 19.08 0 0 0.0
07/07/2022
19.87
 1,100 20.18 20.18 18.97 0 0 0.0
06/07/2022
20.18
 800 20.18 20.18 19.08 200 0 0.0
05/07/2022
20.18
 400 20.54 20.54 19.14 100 0 0.0
04/07/2022
20.54
 0 20.54 20.54 20.54 0 0 -0.1
01/07/2022
20.54
 1,400 20.77 20.77 19.36 0 0 -0.1
30/06/2022
20.77
 21,900 20.09 21.05 20.09 0 2,100 -0.1
29/06/2022
20.09
 20,000 19.87 20.09 19.76 0 3,100 -0.1
28/06/2022
19.87
 0 19.87 19.87 19.87 0 0 -0.2
27/06/2022
19.87
 5,700 19.62 19.87 19.36 0 5,000 -0.2
24/06/2022
19.62
 9,200 19.64 19.64 19.03 0 1,800 -0.1
23/06/2022
19.64
 25,100 19.03 19.64 18.58 0 20,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |