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)
17/09/2020
19.64
 45,850 19.88 19.88 19.06 240 0 0.0
16/09/2020
19.88
 14,750 20.13 20.22 19.72 110 0 0.0
15/09/2020
20.13
 49,200 19.88 20.38 19.97 2,010 0 0.0
14/09/2020
19.88
 63,420 19.22 19.97 19.39 20 0 0.0
11/09/2020
19.22
 14,930 19.47 19.51 19.06 50 0 0.0
10/09/2020
19.47
 26,720 19.22 19.55 19.14 500 0 0.0
09/09/2020
19.22
 24,750 19.35 19.43 18.89 0 0 0
08/09/2020
19.35
 29,160 19.06 19.39 18.81 0 0 0
07/09/2020
19.06
 71,870 18.85 19.59 18.85 0 0 0
04/09/2020
18.85
 61,050 19.22 19.55 18.64 0 400 -0.0
03/09/2020
19.22
 24,730 19.14 19.76 19.14 300 0 0.0
01/09/2020
19.14
 34,990 19.84 19.84 19.14 20 320 -0.0
31/08/2020
19.84
 33,310 19.97 19.97 19.51 4,230 0 0.1
28/08/2020
19.97
 97,380 20.01 20.63 19.88 8,080 3,000 0.1
27/08/2020
20.01
 189,890 18.97 20.30 19.06 0 5,100 -0.1
26/08/2020
18.97
 19,020 19.06 19.22 18.77 250 0 0.0
25/08/2020
19.06
 15,160 19.06 19.47 18.97 0 450 -0.0
24/08/2020
19.06
 20,170 18.89 19.30 18.77 0 5,000 -0.1
21/08/2020
18.89
 27,910 19.06 19.06 18.72 100 0 0.0
20/08/2020
19.06
 16,690 18.89 19.06 18.68 0 0 0
19/08/2020
18.89
 41,380 18.89 18.97 18.85 100 0 0.0
18/08/2020
18.89
 23,800 18.97 19.10 18.64 190 0 0.0
17/08/2020
18.97
 17,100 18.89 19.47 18.64 0 0 0
14/08/2020
18.89
 52,030 19.64 19.64 18.89 10 0 0.0
13/08/2020
19.64
 36,750 19.55 19.80 19.39 0 10 -0.0
12/08/2020
19.55
 48,530 19.64 19.72 19.06 0 0 0
11/08/2020
19.64
 29,000 19.88 20.26 19.47 1,000 0 0.0
10/08/2020
19.88
 179,780 19.47 20.80 19.88 2,110 2,500 -0.0
07/08/2020
19.47
 162,120 18.23 19.47 18.56 0 1,339,000 -31.5
06/08/2020
18.23
 141,490 17.98 18.23 17.81 50 2,020 -0.0
05/08/2020
17.98
 55,470 18.27 18.39 17.40 2,500 0 0.1
04/08/2020
18.27
 5,610 18.23 18.27 17.94 10 0 0.0
03/08/2020
18.23
 56,210 17.98 18.39 17.98 1,820 0 0.0
31/07/2020
17.98
 121,620 17.19 18.06 17.19 0 1,400 -0.0
30/07/2020
17.19
 5,430 17.19 17.40 17.19 0 0 0
29/07/2020
17.19
 3,960 17.32 17.32 16.32 0 0 0
28/07/2020
17.32
 29,920 16.98 17.40 16.32 0 0 0
27/07/2020
16.98
 65,600 17.98 17.98 16.74 0 0 0
24/07/2020
17.98
 17,560 18.06 18.14 17.40 0 0 0
23/07/2020
18.06
 5,050 17.81 18.06 17.32 0 0 0
22/07/2020
17.81
 60,560 17.40 18.06 16.90 4,290 30 0.1
21/07/2020
17.40
 27,370 18.48 18.48 17.40 0 0 0
20/07/2020
18.48
 65,200 18.23 18.72 17.98 0 0 0
17/07/2020
18.23
 25,500 18.39 18.72 18.23 0 0 0
16/07/2020
18.39
 6,270 18.39 18.64 18.27 0 505,390 -11.2
15/07/2020
18.39
 36,990 18.23 18.68 18.14 0 1,000 -0.0
14/07/2020
18.23
 26,260 18.02 18.85 17.73 300 0 0.0
13/07/2020
18.02
 85,300 17.98 18.48 17.90 11,150 0 0.2
10/07/2020
17.98
 17,810 17.98 18.39 17.98 0 700 -0.0
09/07/2020
17.98
 65,060 17.73 18.23 17.15 100 0 0.0
08/07/2020
17.73
 36,880 17.48 17.81 17.23 0 0 0
07/07/2020
17.48
 15,730 17.19 17.56 17.15 50 0 0.0
06/07/2020
17.19
 7,530 17.11 17.36 16.74 0 0 0
03/07/2020
17.11
 18,270 17.11 17.48 16.65 0 0 0
02/07/2020
17.11
 23,320 17.07 17.65 16.98 0 0 0
01/07/2020
17.07
 13,880 17.56 17.90 16.45 10 0 0.0
30/06/2020
17.56
 64,010 16.98 17.90 16.40 0 5,600 -0.1
29/06/2020
16.98
 67,310 17.52 17.52 16.65 5,000 0 0.1
26/06/2020
17.52
 11,760 17.48 17.90 17.48 0 5,600 -0.1
25/06/2020
17.48
 15,330 17.94 17.98 16.98 500 0 0.0
24/06/2020
17.94
 10,830 18.14 18.48 17.81 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2020
18.14
 16,050 18.06 18.52 18.06 2,900 0 0.1
22/06/2020
18.06
 11,330 18.06 18.22 17.98 0 0 0
19/06/2020
18.06
 17,840 18.06 18.39 17.82 0 0 0
18/06/2020
18.06
 41,520 18.06 18.39 17.98 0 0 0
17/06/2020
18.06
 21,830 18.18 18.22 18.06 0 0 0
16/06/2020
18.18
 39,270 18.26 18.51 17.86 0 0 0
15/06/2020
18.26
 27,340 18.22 18.26 17.41 0 0 0
12/06/2020
18.22
 67,490 18.39 19.11 17.21 0 3,000 -0.1
11/06/2020
18.39
 77,550 19.44 19.60 18.39 5,000 5,000 0
10/06/2020
19.44
 73,880 19.11 19.44 18.63 0 540 -0.0
09/06/2020
19.11
 74,590 18.95 19.44 18.95 0 19,150 -0.5
08/06/2020
18.95
 44,520 18.95 19.44 18.95 6,000 2,260 0.1
05/06/2020
18.95
 151,410 18.22 19.20 18.22 18,500 50,650 -0.7
04/06/2020
18.22
 38,520 18.39 18.51 18.14 0 450 -0.0
03/06/2020
18.39
 66,740 18.22 18.47 18.22 800 8,450 -0.2
02/06/2020
18.22
 117,350 18.39 18.47 18.06 0 450 -0.0
01/06/2020
18.39
 61,000 18.30 18.47 18.18 0 1,450 -0.0
29/05/2020
18.30
 39,090 18.26 18.30 18.06 10 450 -0.0
28/05/2020
18.26
 86,510 18.26 18.55 18.26 0 4,350 -0.1
27/05/2020
18.26
 72,260 18.22 18.55 18.22 0 450 -0.0
26/05/2020
18.22
 59,120 17.54 18.22 17.82 11,010 450 0.2
25/05/2020
17.54
 71,560 17.21 18.14 17.41 1,040 5,050 -0.1
22/05/2020
17.21
 72,720 18.47 18.47 17.21 2,500 0 0.1
21/05/2020
18.47
 38,210 18.39 18.71 18.30 5,120 300 0.1
20/05/2020
18.39
 47,850 18.63 18.83 18.22 0 30,300 -0.7
19/05/2020
18.63
 37,100 18.63 19.11 18.63 200 300 -0.0
18/05/2020
18.63
 118,460 18.06 18.63 17.98 0 300 -0.0
15/05/2020
18.06
 67,240 18.59 18.71 18.06 0 1,300 -0.0
14/05/2020
18.59
 64,880 19.03 19.24 18.59 0 300 -0.0
13/05/2020
19.03
 54,870 19.11 19.11 18.87 0 1,300 -0.0
12/05/2020
19.11
 102,860 18.26 19.44 18.06 4,500 1,300 0.1
11/05/2020
18.26
 79,080 18.47 18.47 17.90 0 1,300 -0.0
08/05/2020
18.47
 73,780 17.86 18.47 17.82 1,400 300 0.0
07/05/2020
17.86
 79,360 18.02 18.06 17.86 3,170 300 0.1
06/05/2020
18.02
 47,480 17.90 18.14 17.82 1,000 300 0.0
05/05/2020
17.90
 68,940 18.14 18.14 17.58 2,000 1,500 0.0
04/05/2020
18.14
 135,770 18.06 18.43 17.58 90 990 -0.0
29/04/2020
18.06
 77,510 17.58 18.39 17.58 6,000 300 0.1
28/04/2020
17.58
 488,760 16.44 17.58 16.12 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |