Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2025	29.90	144,300	30.35	30.45	29.60	8,800	22,700	-0.4
28/04/2025	30.40	103,100	30.60	30.60	30.15	18,100	2,600	0.5
25/04/2025	30.60	63,000	30.50	30.90	30.20	12,500	5,600	0.2
24/04/2025	30.35	103,800	30.20	30.50	29.90	20,300	1,300	0.6
23/04/2025	29.90	100,500	30	30.30	29.35	14,500	21,100	-0.2
22/04/2025	29.90	222,700	31	31	28.85	13,300	13,300	-0.0
21/04/2025	31	61,000	31.40	31.40	30.60	1,900	5,200	-0.1
18/04/2025	30.50	179,500	30.50	31.25	30.50	34,600	2,700	1.0
17/04/2025	30.25	134,700	29.10	30.35	29.10	3,700	100	0.1
16/04/2025	30.30	127,100	30.20	30.85	29.30	4,700	6,700	-0.1
15/04/2025	30.90	175,200	31.60	31.60	30.40	15,200	500	0.5
14/04/2025	31.60	125,700	30.75	32	30.75	100	6,100	-0.2
11/04/2025	30.65	237,100	30.50	30.90	29.45	6,700	3,300	0.1
10/04/2025	29.90	52,000	29.90	29.90	29.40	500	9,400	-0.3
09/04/2025	27.95	343,500	27.95	28.65	27.95	3,300	6,800	-0.1
08/04/2025	30.05	100,000	31.05	31.10	30.05	5,800	1,700	0.1
04/04/2025	32.30	508,800	32.30	32.90	32.20	9,100	5,000	0.1
03/04/2025	34.60	388,700	35.35	36	34.60	6,100	13,300	-0.2
02/04/2025	37.20	146,200	37.35	37.50	36.80	800	0	0.0
01/04/2025	37	69,300	37.05	37.50	36.90	0	400	-0.0
31/03/2025	36.90	292,700	36.95	37.95	36.70	18,800	39,400	-0.8
28/03/2025	36.60	116,500	36.85	37.20	36.50	0	1,100	-0.0
27/03/2025	36.85	72,300	37.30	37.30	36.60	500	20,500	-0.7
26/03/2025	37.30	120,600	37.20	37.40	36.50	900	300	0.0
25/03/2025	37.05	160,600	36.80	37.20	36.50	0	0	0
24/03/2025	36.40	175,000	36.70	36.70	36.30	0	33,000	-1.2
21/03/2025	36.85	63,800	36.95	37.10	36.60	0	0	0
20/03/2025	36.75	96,800	36.75	37	36.55	100	2,000	-0.1
19/03/2025	36.75	91,100	37	37	36.35	200	13,990	-0.5
18/03/2025	36.70	133,800	36.75	37.10	36.35	200	9,600	-0.3
17/03/2025	36.55	255,900	36.85	37.20	36.30	5,100	5,000	0.0
14/03/2025	36.85	109,100	36.90	37.60	36.75	0	1,503	-0.1
13/03/2025	36.90	568,700	37.40	38.20	36.60	8,900	13,300	-0.2
12/03/2025	37.30	439,200	37.80	38	37.30	800	18,100	-0.7
11/03/2025	38.20	359,700	38	38.20	37.70	700	58,300	-2.2
10/03/2025	38.40	250,300	38.55	39	38.35	11,500	600	0.4
07/03/2025	38.55	188,900	39	39.20	38.30	15,000	2,000	0.5
06/03/2025	38.95	267,500	38	38.95	38	21,200	1,400	0.8
05/03/2025	37.90	638,400	39	39.25	37.90	100	73,000	-2.8
04/03/2025	39	406,000	39.75	39.90	38.80	11,900	31,400	-0.8
03/03/2025	39.75	239,000	39.85	39.95	39.40	0	72,500	-2.9
28/02/2025	39.80	1,060,400	39.20	40.70	39.20	121,600	33,700	3.5
27/02/2025	38.80	279,400	39.20	39.20	38.30	10,001	9,300	0.0
26/02/2025	38.90	564,900	38.20	39.70	38	85,100	31,700	2.1
25/02/2025	37.85	366,200	38.20	38.50	37.80	19,600	9,400	0.4
24/02/2025	37.85	400,600	38.05	38.60	37.70	23,000	25,000	-0.1
21/02/2025	38.25	439,600	38.60	39.05	38.25	41,700	10,100	1.2
20/02/2025	38.70	475,400	39.75	39.75	38.40	3,500	81,400	-3.0
19/02/2025	39	638,100	38.65	39.95	38.65	38,500	53,100	-0.6
18/02/2025	38.60	310,000	38.70	39	38.10	1,600	43,550	-1.6
17/02/2025	38.70	1,277,300	37.85	40	37.05	105,400	32,900	2.8
14/02/2025	37.85	586,300	37.70	38.70	37.25	27,300	70,200	-1.6
13/02/2025	37.20	330,200	36.85	37.35	36.70	700	20,800	-0.7
12/02/2025	36.80	464,700	38.05	38.05	36.80	16,900	27,000	-0.4
11/02/2025	37.65	265,500	38.20	38.20	37.30	24,300	30,700	-0.2
10/02/2025	37.95	631,400	38.60	39.40	37.35	37,900	30,000	0.3
07/02/2025	38.80	416,500	39.90	39.90	38.75	0	50,700	-2.0
06/02/2025	39.15	1,134,300	36.65	39.15	36.65	134,200	24,800	4.1
05/02/2025	36.60	357,000	36.60	37.10	36.10	32,000	3,000	1.1
04/02/2025	36.50	311,100	35.35	36.70	35.35	43,400	6,500	1.3
03/02/2025	35.55	185,600	35.70	35.90	33.40	23,600	4,700	0.7
24/01/2025	35.90	327,800	36.30	36.40	35.75	0	11,900	-0.4
23/01/2025	36.30	222,500	36	36.85	35.85	100	12,700	-0.5
22/01/2025	36	250,100	36.40	37	36	0	1,800	-0.1
21/01/2025	36.80	401,000	38	38	36	1,700	19,300	-0.6
20/01/2025	38	440,500	37.10	38.50	36.80	52,700	3,100	1.9
17/01/2025	36.95	159,400	37	37.30	36.65	2,900	1,800	0.0
16/01/2025	36.95	176,500	37.40	37.40	36.60	2,600	16,700	-0.5
15/01/2025	37	146,300	36	37.45	35.90	3,400	0	0.1
14/01/2025	35.85	197,600	36.90	36.90	35.80	1,100	0	0.0
13/01/2025	36.60	292,600	35.75	36.65	35.65	30,700	4,200	1.0
10/01/2025	35.75	710,100	37.90	37.90	35.75	0	500	-0.0
09/01/2025	37.90	212,000	37.55	38.10	37.50	0	0	0
08/01/2025	37.50	445,000	37.50	38.40	37.30	5,000	0	0.2
07/01/2025	37.30	847,400	40.50	40.50	37.30	500	0	0.0
06/01/2025	39.80	617,000	42.20	42.60	39.80	0	13,900	-0.6
03/01/2025	42.75	590,200	44.70	44.70	42.50	100	2,900	-0.1
02/01/2025	44.50	365,200	42.65	44.50	42.25	0	0	0
31/12/2024	42.70	625,100	41.35	43.40	40.75	13,900	1,600	0.5
30/12/2024	41.55	403,900	42.60	43	41.55	400	252	0.0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2024	43	324,100	43.40	44.25	42.95	200	800	-0.0
26/12/2024	43.35	586,100	42.66	44.49	42.21	2,500	3,200	-0.0
25/12/2024	43.00	669,500	45.38	45.38	42.51	0	0	0
24/12/2024	45.08	1,016,800	43.60	45.77	43.20	800	800	-0
23/12/2024	43.55	565,200	44.68	45.28	43.50	2,700	1,000	0.1
20/12/2024	43.50	472,900	44.98	45.28	43.20	2,300	1,000	0.1
19/12/2024	44.39	921,800	43.40	45.48	43.05	3,300	3	0.1
18/12/2024	43.99	1,255,900	42.51	43.99	42.21	1,600	1,800	-0.0
17/12/2024	41.13	1,137,900	38.90	41.13	38.85	1,000	415	0.0
16/12/2024	38.46	636,300	39.64	39.64	38.46	0	1,100	-0.0
13/12/2024	39.64	941,600	37.22	39.79	37.22	1,800	1,400	0.0
12/12/2024	37.57	257,800	37.67	38.11	37.07	0	420	-0.0
11/12/2024	37.27	191,100	36.83	37.76	36.73	1,000	0	0.0
10/12/2024	36.97	254,000	37.57	37.72	36.58	4	900	-0.0
09/12/2024	37.57	147,700	37.96	37.96	37.47	0	0	0
06/12/2024	37.57	489,500	35.59	38.06	35.39	300	0	0.0
05/12/2024	35.59	25,600	35.59	35.59	35.49	0	400	-0.0
04/12/2024	35.49	12,600	35.14	35.49	35.14	0	0	0
03/12/2024	35.34	71,000	35.64	35.69	35.34	900	0	0.0
02/12/2024	35.64	19,800	35.59	35.79	35.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-03-31)	-7	-18.97%	3,678,900	31,600	0.8	27.95 37.20 29.90
2 tháng (2025-03-03)	-9.85	-24.78%	8,432,100	-248,893	-9.9	27.95 39.75 29.90
3 tháng (2025-02-03)	-5.65	-15.89%	18,926,600	-57,142	-2.8	27.95 39.80 29.90
6 tháng (2024-11-01)	-8.46	-22.05%	36,865,400	-29,028	-1.7	27.95 45.08 29.90
12 tháng (2024-05-06)	-1.48	-4.72%	46,732,200	-64,828	-3.0	27.95 53.49 29.90
24 tháng (2023-05-11)	3.14	11.74%	50,807,900	-332,028	-11.0	21.36 53.49 29.90
36 tháng (2022-05-16)	0.17	0.59%	51,707,200	-397,784	-15.5	21.36 53.49 29.90
60 tháng (2020-05-26)	12.30	69.92%	65,079,250	-4,072,645	-111.9	16.40 53.49 29.90

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH