CTCP Pin Ắc quy Miền Nam (pac)

42.90
0.05
(0.12%)
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
(2024-08-20) 		-0.10 -0.23% 677,600 -3,800 -0.2
40
46.45
42.85
2 tháng
(2024-07-22) 		0.20 0.47% 1,419,000 -26,900 -1.2
40
46.45
42.85
3 tháng
(2024-06-21) 		-12.55 -22.65% 3,592,900 -46,404 -2.2
40
55.40
42.85
6 tháng
(2024-03-25) 		12.85 42.83% 10,434,300 -46,504 -1.4
29.80
55.40
42.85
12 tháng
(2023-09-25) 		15.54 56.89% 12,221,700 -108,104 -3.2
22.12
55.40
42.85
24 tháng
(2022-09-30) 		11.01 34.60% 13,513,500 -298,620 -9.9
22.12
55.40
42.85
36 tháng
(2021-10-05) 		4.47 11.64% 16,160,700 -533,960 -19.8
22.12
55.40
42.85
60 tháng
(2019-10-16) 		21.82 103.74% 33,359,150 -6,052,951 -148.8
13.53
55.40
42.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
25.14
 1,100 25.22 25.22 25.14 0 0 0
04/02/2021
25.22
 1,700 25.22 25.83 25.22 1,200 0 0.0
03/02/2021
25.22
 14,300 24.45 25.40 24.28 13,100 0 0.4
02/02/2021
24.45
 22,700 24.45 24.54 24.02 16,900 0 0.5
01/02/2021
24.45
 35,400 24.06 24.54 24.02 2,600 7,400 -0.1
29/01/2021
24.06
 47,500 22.73 24.06 22.73 700 0 0.0
28/01/2021
22.73
 96,100 24.10 24.79 22.43 6,400 1,393,410 -38.8
27/01/2021
24.10
 25,000 24.10 24.88 23.76 15,900 1,800 0.4
26/01/2021
24.10
 13,400 24.71 24.71 24.10 0 5,100 -0.1
25/01/2021
24.71
 20,000 24.97 24.97 24.62 2,400 14,200 -0.3
22/01/2021
24.97
 12,200 24.92 25.18 24.88 600 2,600 -0.1
21/01/2021
24.92
 65,800 24.84 25.22 24.79 37,300 37,600 -0.0
20/01/2021
24.84
 23,900 24.54 24.97 24.10 0 0 0
19/01/2021
24.54
 33,200 24.92 25.91 24.54 0 2,000 -0.1
18/01/2021
24.92
 25,600 25.05 25.14 24.71 3,300 0 0.1
15/01/2021
25.05
 16,600 24.97 25.22 24.71 0 7,300 -0.2
14/01/2021
24.97
 23,500 24.97 25.14 24.79 1,000 6,000 -0.1
13/01/2021
24.97
 50,600 25.14 25.35 24.97 7,000 8,000 -0.0
12/01/2021
25.14
 31,800 24.79 25.14 24.71 1,100 4,000 -0.1
11/01/2021
24.79
 44,200 24.54 25.65 24.10 0 4,000 -0.1
08/01/2021
24.54
 22,300 24.54 24.97 24.54 8,000 800 0.2
07/01/2021
24.54
 18,300 24.02 25.40 24.02 8,300 0 0.2
06/01/2021
24.02
 14,500 24.10 24.54 23.85 6,600 0 0.2
05/01/2021
24.10
 44,000 24.19 24.36 24.02 17,900 100 0.5
04/01/2021
24.19
 26,400 23.67 24.23 24.10 100 2,800 -0.1
31/12/2020
23.67
 49,850 23.72 24.10 23.67 4,500 110 0.1
30/12/2020
23.72
 38,390 24.10 24.19 23.72 4,780 1,910 0.0
29/12/2020
24.10
 19,540 23.59 24.10 23.59 0 0 0
28/12/2020
23.59
 25,410 23.67 23.85 23.24 1,990 60 0.1
25/12/2020
23.67
 43,700 23.33 23.85 23.33 4,000 1,820 0.1
24/12/2020
23.33
 18,520 23.63 23.67 23.24 0 0 0
23/12/2020
23.63
 13,840 23.59 23.76 23.59 0 0 0
22/12/2020
23.59
 14,340 23.67 24.02 23.42 0 0 0
21/12/2020
23.67
 13,790 23.67 23.85 23.42 60 170 -0.0
18/12/2020
23.67
 10,760 23.93 23.93 23.67 0 0 0
17/12/2020
23.93
 42,360 24.10 24.32 23.24 8,020 10,000 -0.0
16/12/2020
24.10
 19,080 23.76 24.28 23.76 8,830 10 0.2
15/12/2020
23.76
 81,250 23.29 23.93 23.29 32,710 0 0.9
14/12/2020
23.29
 15,970 23.29 23.67 23.29 9,880 0 0.3
11/12/2020
23.29
 6,450 23.29 23.98 23.24 2,040 0 0.1
10/12/2020
23.29
 3,480 23.29 23.63 23.29 40 0 0.0
09/12/2020
23.29
 74,200 23.33 23.67 23.24 140 80 0.0
08/12/2020
23.33
 17,090 23.50 23.50 23.24 440 290 0.0
07/12/2020
23.50
 41,230 23.59 24.06 23.07 40 0 0.0
04/12/2020
23.59
 49,060 23.16 24.10 23.07 2,650 400 0.1
03/12/2020
23.16
 10,670 22.99 23.29 22.99 3,540 0 0.1
02/12/2020
22.99
 11,670 22.99 23.16 22.90 40 1,000 -0.0
01/12/2020
22.99
 45,780 22.99 23.33 22.47 30 28,790 -0.8
30/11/2020
22.99
 4,910 22.99 23.37 22.99 1,490 0 0.0
27/11/2020
22.99
 20,780 22.99 23.07 22.81 12,390 1,100 0.3
26/11/2020
22.99
 26,540 22.90 22.99 22.47 90 2,830 -0.1
25/11/2020
22.90
 9,180 23.07 23.33 22.77 200 0 0.0
24/11/2020
23.07
 2,930 23.24 23.50 22.68 1,050 220 0.0
23/11/2020
23.24
 20,140 22.86 23.24 22.56 2,040 0 0.1
20/11/2020
22.86
 144,060 22.90 23.11 22.38 3,040 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
22.90
 23,780 22.04 23.24 22.30 40 0 0.0
18/11/2020
22.04
 17,430 21.96 22.04 21.71 5,020 0 0.1
17/11/2020
21.96
 25,290 21.96 22.00 21.67 2,470 0 0.1
16/11/2020
21.96
 45,260 21.96 21.96 21.62 320 0 0.0
13/11/2020
21.96
 13,160 21.79 21.96 21.79 300 0 0.0
12/11/2020
21.79
 11,810 22.12 22.16 21.75 0 0 0
11/11/2020
22.12
 5,980 22.12 22.20 22.12 340 0 0.0
10/11/2020
22.12
 38,740 21.91 22.29 22.00 500 4,000 -0.1
09/11/2020
21.91
 31,810 21.62 21.96 21.62 3,000 5,000 -0.1
06/11/2020
21.62
 23,450 21.54 22.29 21.38 0 0 0
05/11/2020
21.54
 15,840 21.54 21.87 21.54 200 0 0.0
04/11/2020
21.54
 33,360 21.62 21.71 21.46 10 30 -0.0
03/11/2020
21.62
 4,280 21.54 21.79 21.21 30 0 0.0
02/11/2020
21.54
 540 21.33 21.71 21.00 10 0 0.0
30/10/2020
21.33
 5,340 20.80 21.33 20.80 0 0 0
29/10/2020
20.80
 90,550 20.34 20.84 20.63 0 11,000 -0.3
28/10/2020
20.34
 85,360 21.83 21.87 20.34 0 0 0
27/10/2020
21.83
 42,040 21.71 22.04 21.71 0 1,980 -0.1
26/10/2020
21.71
 16,120 21.96 21.96 21.71 400 0 0.0
23/10/2020
21.96
 16,990 22.29 22.29 21.96 0 0 0
22/10/2020
22.29
 29,730 22.12 22.29 21.96 2,200 0 0.1
21/10/2020
22.12
 43,070 22.04 22.29 21.79 30 0 0.0
20/10/2020
22.04
 45,090 21.38 22.12 21.54 40 0 0.0
19/10/2020
21.38
 4,540 21.50 21.54 21.38 0 0 0
16/10/2020
21.50
 21,860 21.29 21.62 21.13 0 470 -0.0
15/10/2020
21.29
 27,670 21.00 21.29 20.96 0 1,800 -0.0
14/10/2020
21.00
 62,310 21.29 21.54 20.88 0 3,000 -0.1
13/10/2020
21.29
 21,200 20.96 21.50 20.80 0 3,000 -0.1
12/10/2020
20.96
 182,220 21.71 22.12 20.75 0 3,010 -0.1
09/10/2020
21.71
 78,500 21.54 22.37 21.54 1,000 0 0.0
08/10/2020
21.54
 22,570 21.54 21.54 21.38 0 200 -0.0
07/10/2020
21.54
 30,000 21.54 21.79 21.21 5,000 0 0.1
06/10/2020
21.54
 74,660 21.00 21.54 21.00 1,000 0 0.0
05/10/2020
21.00
 38,720 21.04 21.54 20.96 0 0 0
02/10/2020
21.04
 62,330 21.04 21.04 20.59 0 0 0
01/10/2020
21.04
 21,380 20.67 21.13 20.88 0 0 0
30/09/2020
20.67
 31,670 20.88 20.88 20.59 0 0 0
29/09/2020
20.88
 96,420 20.88 21.25 20.71 400 0 0.0
28/09/2020
20.88
 97,370 20.30 20.96 20.38 1,200 300 0.0
25/09/2020
20.30
 52,300 19.97 20.46 19.64 0 0 0
24/09/2020
19.97
 57,840 19.64 20.13 19.55 1,000 0 0.0
23/09/2020
19.64
 16,300 19.64 19.72 19.47 0 0 0
22/09/2020
19.64
 92,310 19.64 19.72 19.35 0 0 0
21/09/2020
19.64
 30,170 19.72 19.80 19.39 100 510 -0.0
18/09/2020
19.72
 20,580 19.64 19.72 19.30 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |