CTCP Pin Ắc quy Miền Nam (pac)

32
-0.90
(-2.74%)

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
(2025-06-25)
9.45 40.30% 14,351,900 308,500 9.8
22.85
34.20
32
2 tháng
(2025-05-26)
9.32 39.54% 22,839,700 281,100 9.5
22.85
34.20
32
3 tháng
(2025-04-28)
13.18 66.86% 25,841,000 350,399 11.2
19.39
34.20
32
6 tháng
(2025-02-03)
9.84 42.69% 44,520,200 291,657 8.3
18.13
34.20
32
12 tháng
(2024-07-30)
6.60 25.08% 64,470,200 277,671 7.7
18.13
34.20
32
24 tháng
(2023-08-07)
15.46 88.61% 75,695,500 191,871 5.4
13.85
34.70
32
36 tháng
(2022-08-10)
13.51 69.66% 76,934,900 4,815 -2.0
13.85
34.70
32
60 tháng
(2020-08-20)
20.97 175.68% 87,668,060 -1,836,906 -57.0
11.80
34.70
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
32
1,323,500 33.40 33.70 31.70 68,900 79,620 -0.4
24/07/2025
32.90
1,065,600 33.70 34 32.55 105,000 74,700 1.0
23/07/2025
34.05
1,202,200 34 36.50 33 41,700 28,900 0.5
22/07/2025
34.20
1,779,400 35 35.20 32.60 163,500 111,300 1.8
21/07/2025
33.05
2,247,100 33.05 33.05 32.10 170,600 46,300 4.1
18/07/2025
30.90
2,338,900 30.90 30.90 30.65 6,600 15,900 -0.3
17/07/2025
28.90
462,400 28.90 28.90 28.90 0 100 -0.0
16/07/2025
27.05
1,132,400 25.80 27.05 25.80 45,500 1,700 1.2
15/07/2025
25.30
929,000 26 26 25.15 29,400 60,800 -0.8
14/07/2025
24.60
652,000 23.80 24.60 23.55 96,100 27,400 1.7
11/07/2025
23
166,400 23.10 23.25 22.95 200 26,600 0
10/07/2025
23.10
191,900 23.30 23.30 23.10 0 3,200 0
09/07/2025
23.25
257,200 23.45 23.70 23.20 16,300 2,100 0
08/07/2025
23.25
168,800 23.40 23.40 23.15 10,000 2,800 0.2
07/07/2025
23.30
201,400 23.45 23.45 23.10 10,300 0 0.2
04/07/2025
23.30
163,600 23.50 23.50 23.15 0 4,800 -0.1
03/07/2025
23.50
282,500 23.20 23.60 23 18,000 1,200 0.4
02/07/2025
23.20
89,100 23.40 23.40 22.95 100 0 0.0
01/07/2025
23.35
121,700 24.05 24.05 23.30 4,900 0 0.1
30/06/2025
24
291,100 22.80 24 22.75 4,800 0 0.1
27/06/2025
22.85
131,600 23.25 23.40 22.85 1,600 0 0.0
26/06/2025
23.20
162,400 23.10 23.50 22.95 0 800 -0.0
25/06/2025
23.45
315,200 24 24 23.45 0 7,500 -0.2
24/06/2025
24
185,200 24 24.20 23.85 10,800 600 0.2
23/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/06/2025
23.90
368,700 24.50 24.50 23.90 100 62,900 -1.5
20/06/2025
23.93
701,300 24.52 24.52 23.87 32,300 60,600 -1.1
19/06/2025
24.45
243,100 24.87 24.87 24.32 15,200 25,100 -0.4
18/06/2025
24.91
579,600 24.35 25.30 24.35 53,000 49,500 0.1
17/06/2025
24.32
262,600 24.26 24.32 24.06 53,000 1,200 1.9
16/06/2025
24.26
233,900 24.26 24.32 23.93 22,500 20,100 0.1
13/06/2025
24.00
369,700 24.13 24.29 23.74 1,600 63,800 -2.3
12/06/2025
24.39
252,100 24.13 24.65 24.13 39,700 28,600 0.4
11/06/2025
24.13
146,300 24.13 24.16 23.90 25,700 14,700 0.4
10/06/2025
23.97
142,400 23.93 24.26 23.93 17,200 2,400 0.5
09/06/2025
23.97
152,300 23.93 24.23 23.90 4,800 13,000 -0.3
06/06/2025
23.97
207,800 24.32 24.32 23.97 11,300 35,600 -0.9
05/06/2025
24.32
298,900 23.84 24.58 23.84 37,100 11,100 1.0
04/06/2025
24.00
645,900 24.26 24.32 23.80 67,100 22,700 1.6
03/06/2025
24.32
716,900 24.45 24.71 24.23 84,300 300 3.2
02/06/2025
24.29
600,300 25.49 25.49 24.29 3,200 46,300 -1.7
30/05/2025
24.91
743,300 24.13 24.91 24.10 50,100 18,900 1.2
29/05/2025
23.84
302,400 24.29 24.29 23.48 0 42,100 -1.6
28/05/2025
23.87
450,900 23.38 24.29 23.35 34,400 34,400 -0.0
27/05/2025
23.54
290,300 23.64 23.87 23.22 19,500 28,200 -0.3
26/05/2025
23.58
593,900 23.28 23.77 22.90 28,700 56,900 -1.0
23/05/2025
22.60
684,900 21.44 22.60 21.34 42,400 2,300 1.4
22/05/2025
21.14
226,300 20.76 21.86 20.69 29,600 5,200 0
21/05/2025
20.82
180,100 21.05 21.05 20.63 6,300 11,900 -0.2
20/05/2025
20.88
91,500 20.85 21.01 20.76 17,500 2,200 0.5
19/05/2025
21.01
153,500 21.31 21.31 20.88 12,100 12,700 0
16/05/2025
21.31
107,900 21.73 21.73 21.11 0 17,901 0
15/05/2025
21.57
259,200 21.18 21.79 21.18 29,600 28,900 0
14/05/2025
21.21
85,200 20.88 21.37 20.88 15,200 2,800 0
13/05/2025
20.98
169,100 20.95 21.08 20.76 1,300 13,000 0
12/05/2025
20.85
63,800 21.01 21.47 20.79 0 17,700 0
09/05/2025
21.01
223,000 20.37 21.37 20.37 26,500 23,500 0
08/05/2025
20.50
68,500 20.37 20.50 20.17 3,900 8,000 0
07/05/2025
20.46
112,200 20.50 20.82 20.40 5,500 13,300 0
06/05/2025
20.50
227,700 19.85 20.63 19.85 22,200 3,500 0
05/05/2025
19.59
101,000 19.39 19.75 19.00 28,100 9,600 0
29/04/2025
19.39
144,300 19.69 19.75 19.20 8,800 22,700 -0.4
28/04/2025
19.72
103,100 19.85 19.85 19.56 18,100 2,600 0.5
25/04/2025
19.85
63,000 19.78 20.04 19.59 12,500 5,600 0.2
24/04/2025
19.69
103,800 19.59 19.78 19.39 20,300 1,300 0.6
23/04/2025
19.39
100,500 19.46 19.65 19.04 14,500 21,100 -0.2
22/04/2025
19.39
222,700 20.11 20.11 18.71 13,300 13,300 -0.0
21/04/2025
20.11
61,000 20.37 20.37 19.85 1,900 5,200 -0.1
18/04/2025
19.78
179,500 19.78 20.27 19.78 34,600 2,700 1.0
17/04/2025
19.62
134,700 18.87 19.69 18.87 3,700 100 0.1
16/04/2025
19.65
127,100 19.59 20.01 19.00 4,700 6,700 -0.1
15/04/2025
20.04
175,200 20.50 20.50 19.72 15,200 500 0.5
14/04/2025
20.50
125,700 19.94 20.76 19.94 100 6,100 -0.2
11/04/2025
19.88
237,100 19.78 20.04 19.10 6,700 3,300 0.1
10/04/2025
19.39
52,000 19.39 19.39 19.07 500 9,400 -0.3
09/04/2025
18.13
343,500 18.13 18.58 18.13 3,300 6,800 -0.1
08/04/2025
19.49
100,000 20.14 20.17 19.49 5,800 1,700 0.1
04/04/2025
20.95
508,800 20.95 21.34 20.88 9,100 5,000 0.1
03/04/2025
22.44
388,700 22.93 23.35 22.44 6,100 13,300 -0.2
02/04/2025
24.13
146,200 24.23 24.32 23.87 800 0 0.0
01/04/2025
24.00
69,300 24.03 24.32 23.93 0 400 -0.0
31/03/2025
23.93
292,700 23.97 24.61 23.80 18,800 39,400 -0.8
28/03/2025
23.74
116,500 23.90 24.13 23.67 0 1,100 -0.0
27/03/2025
23.90
72,300 24.19 24.19 23.74 500 20,500 -0.7
26/03/2025
24.19
120,600 24.13 24.26 23.67 900 300 0.0
25/03/2025
24.03
160,600 23.87 24.13 23.67 0 0 0
24/03/2025
23.61
175,000 23.80 23.80 23.54 0 33,000 -1.2
21/03/2025
23.90
63,800 23.97 24.06 23.74 0 0 0
20/03/2025
23.84
96,800 23.84 24.00 23.71 100 2,000 -0.1
19/03/2025
23.84
91,100 24.00 24.00 23.58 200 13,990 -0.5
18/03/2025
23.80
133,800 23.84 24.06 23.58 200 9,600 -0.3
17/03/2025
23.71
255,900 23.90 24.13 23.54 5,100 5,000 0.0
14/03/2025
23.90
109,100 23.93 24.39 23.84 0 1,503 -0.1
13/03/2025
23.93
568,700 24.26 24.78 23.74 8,900 13,300 -0.2
12/03/2025
24.19
439,200 24.52 24.65 24.19 800 18,100 -0.7
11/03/2025
24.78
359,700 24.65 24.78 24.45 700 58,300 -2.2
10/03/2025
24.91
250,300 25.00 25.30 24.87 11,500 600 0.4
07/03/2025
25.00
188,900 25.30 25.43 24.84 15,000 2,000 0.5
06/03/2025
25.26
267,500 24.65 25.26 24.65 21,200 1,400 0.8
05/03/2025
24.58
638,400 25.30 25.46 24.58 100 73,000 -2.8
04/03/2025
25.30
406,000 25.78 25.88 25.17 11,900 31,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |