CTCP Pin Ắc quy Miền Nam (pac)

22.55
-0.15
(-0.66%)
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
(2025-11-17) 		-1.20 -5.02% 8,303,200 -126,900 -2.9
22.55
25.10
22.55
2 tháng
(2025-10-16) 		-1.35 -5.61% 15,832,500 -48,700 -1.4
21.60
25.10
22.55
3 tháng
(2025-09-16) 		-3.95 -14.82% 22,101,400 -188,700 -4.9
21.60
26.65
22.55
6 tháng
(2025-06-18) 		-2.21 -8.86% 67,255,300 -298,700 -6.9
21.60
34.20
22.55
12 tháng
(2024-12-20) 		-5.51 -19.54% 106,410,500 -202,095 -4.7
18.13
34.20
22.55
24 tháng
(2023-12-26) 		7.94 53.84% 125,926,100 -300,329 -8.0
14.76
34.70
22.55
36 tháng
(2023-01-03) 		3.90 20.75% 127,398,800 -518,954 -15.8
13.85
34.70
22.55
60 tháng
(2021-01-11) 		7.17 46.19% 134,784,200 -2,446,196 -73.6
13.85
34.70
22.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2021
20.73
 14,900 20.60 20.73 19.83 0 0 0
09/12/2021
20.60
 6,600 20.21 20.95 20.57 100 1,000 -0.0
08/12/2021
20.21
 1,800 20.54 20.76 20.21 0 0 0
07/12/2021
20.54
 51,000 20.68 20.71 19.83 0 2,000 -0.1
06/12/2021
20.68
 29,700 20.76 20.87 19.99 100 0 0.0
03/12/2021
20.76
 4,900 20.57 20.76 20.49 0 0 0
02/12/2021
20.57
 4,400 20.32 21.25 20.38 0 0 0
01/12/2021
20.32
 52,100 20.54 20.76 20.21 0 500 -0.0
30/11/2021
20.54
 34,600 21.09 21.58 20.54 0 0 0
29/11/2021
21.09
 7,000 21.09 21.09 21.03 0 0 0
26/11/2021
21.09
 5,300 21.20 21.20 21.03 0 0 0
25/11/2021
21.20
 19,700 21.42 21.74 21.03 0 10,300 -0.4
24/11/2021
21.42
 8,600 21.80 21.85 21.31 0 0 0
23/11/2021
21.80
 200 21.80 21.80 21.80 0 0 0
22/11/2021
21.80
 21,600 21.55 21.85 21.09 0 0 0
19/11/2021
21.55
 11,800 21.85 22.13 21.55 0 0 0
18/11/2021
21.85
 21,000 21.99 22.40 21.85 0 0 0
17/11/2021
21.99
 12,500 22.43 22.43 21.91 0 100 -0.0
16/11/2021
22.43
 4,200 22.56 22.56 22.43 0 1,000 -0.0
15/11/2021
22.56
 23,500 22.45 22.70 22.45 400 0 0.0
12/11/2021
22.45
 17,400 22.34 22.73 22.40 1,000 2,500 -0.1
11/11/2021
22.34
 1,600 22.67 22.67 22.29 0 0 0
10/11/2021
22.67
 7,700 22.67 23.33 22.67 0 0 0
09/11/2021
22.67
 3,100 22.84 22.89 22.40 0 0 0
08/11/2021
22.84
 27,800 22.45 23.22 22.13 0 0 0
05/11/2021
22.45
 18,500 22.02 22.67 21.85 0 400 -0.0
04/11/2021
22.02
 1,300 21.99 22.02 21.25 100 0 0
03/11/2021
21.99
 16,000 21.58 22.56 21.61 0 0 0
02/11/2021
21.58
 21,100 21.39 21.66 21.09 5,000 0 0.2
01/11/2021
21.39
 11,000 21.66 21.88 21.31 200 0 0.0
29/10/2021
21.66
 10,700 21.85 22.13 21.61 200 0 0.0
28/10/2021
21.85
 1,300 22.13 22.13 21.85 500 0 0.0
27/10/2021
22.13
 2,200 21.58 22.13 21.58 0 100 -0.0
26/10/2021
21.58
 5,600 21.58 21.61 21.31 500 0 0.0
25/10/2021
21.58
 6,400 21.55 21.58 21.52 0 82,500 -3.3
22/10/2021
21.55
 43,400 21.66 21.83 21.55 0 17,500 -0.7
21/10/2021
21.66
 11,500 21.66 21.85 21.03 1,100 0 0.0
20/10/2021
21.66
 7,500 21.66 21.96 21.66 0 0 0
19/10/2021
21.66
 12,700 21.91 22.10 21.58 0 0 0
18/10/2021
21.91
 14,200 22.15 22.34 21.85 6,000 0 0.2
15/10/2021
22.15
 1,700 22.56 22.59 21.96 0 200 -0.0
14/10/2021
22.56
 8,200 22.78 22.78 22.02 100 0 0.0
13/10/2021
22.78
 31,400 22.67 22.78 21.83 500 0 0.0
12/10/2021
22.67
 7,300 22.43 23.11 22.23 0 0 0
11/10/2021
22.43
 30,600 22.51 22.67 22.07 0 2,900 0
08/10/2021
22.51
 20,600 23.16 23.16 22.51 0 0 0
07/10/2021
23.16
 12,000 23.55 23.55 22.89 0 0 0
06/10/2021
23.55
 8,700 24.04 24.04 23.49 200 1,300 -0.0
05/10/2021
24.04
 44,900 23.33 24.94 23.49 200 800 -0.0
04/10/2021
23.33
 143,700 21.83 23.33 22.13 0 12,600 -0.5
01/10/2021
21.83
 13,200 22.13 22.13 21.69 180,378 182,578 -0.1
30/09/2021
22.13
 23,000 21.20 22.13 21.20 0 0 0
29/09/2021
21.20
 3,800 21.03 21.20 20.76 0 0 0
28/09/2021
21.03
 4,700 21.17 21.17 20.43 0 0 0
27/09/2021
21.17
 1,900 21.66 21.66 21.17 0 0 0
24/09/2021
21.66
 24,800 21.58 21.66 21.14 4,100 2,200 0.1
23/09/2021
21.58
 6,300 21.69 21.69 21.36 0 0 0
22/09/2021
21.69
 8,100 21.63 21.69 21.36 0 0 0
21/09/2021
21.63
 41,600 21.36 21.63 20.76 12,300 10,100 0.1
20/09/2021
21.36
 5,000 21.36 21.39 21.31 2,400 0 0.1
17/09/2021
21.36
 23,900 21.03 21.36 20.76 5,000 0 0.2
16/09/2021
21.03
 21,100 21.03 21.31 20.87 0 0 0
15/09/2021
21.03
 16,400 20.98 21.28 20.76 0 0 0
14/09/2021
20.98
 2,600 21.09 21.20 20.98 0 0 0
13/09/2021
21.09
 10,000 21.09 21.09 20.81 0 2,500 -0.1
10/09/2021
21.09
 7,600 21.11 21.20 20.92 100 3,000 -0.1
09/09/2021
21.11
 6,000 21.52 21.52 21.09 0 0 0
08/09/2021
21.52
 18,800 21.11 21.80 21.17 0 0 0
07/09/2021
21.11
 27,800 21.14 21.28 20.71 100 0 0.0
06/09/2021
21.14
 39,900 20.65 21.85 20.76 700 100 0.0
01/09/2021
20.65
 13,600 20.76 20.76 20.27 0 2,300 -0.1
31/08/2021
20.76
 38,600 19.97 20.76 19.72 0 17,000 -0.6
30/08/2021
19.97
 4,700 19.69 19.99 19.45 0 0 0
27/08/2021
19.69
 7,200 19.94 19.94 18.85 500 0 0.0
26/08/2021
19.94
 5,500 19.94 20.08 19.28 1,000 0 0.0
25/08/2021
19.94
 1,700 20.13 20.13 19.45 0 0 0
24/08/2021
20.13
 1,800 20.60 20.60 19.39 0 0 0
23/08/2021
20.60
 7,000 19.97 20.98 20.05 100 600 -0.0
20/08/2021
19.97
 23,200 18.68 19.97 19.23 0 2,700 -0.1
19/08/2021
18.68
 55,400 19.94 20.43 18.68 0 0 0
18/08/2021
19.94
 16,400 20.49 20.81 19.94 300 0 0.0
17/08/2021
20.49
 35,900 20.87 20.87 20.32 0 32,900 -1.2
16/08/2021
20.87
 10,600 20.98 21.01 20.49 0 300 -0.0
13/08/2021
20.98
 3,800 21.25 21.25 20.60 100 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2021
21.25
 10,200 20.57 21.25 20.60 100 0 0.0
11/08/2021
20.57
 21,700 21.13 21.30 20.49 0 1,500 -0.1
10/08/2021
21.13
 5,400 21.13 21.16 21.08 0 0 0
09/08/2021
21.13
 4,500 20.54 21.13 20.60 0 0 0
06/08/2021
20.54
 1,800 20.76 20.76 20.27 0 800 -0.0
05/08/2021
20.76
 3,000 20.84 20.87 20.76 0 0 0
04/08/2021
20.84
 7,700 21.40 21.40 20.81 2,800 3,000 -0.0
03/08/2021
21.40
 1,600 21.24 21.40 20.81 200 0 0.0
02/08/2021
21.24
 4,100 20.97 21.54 21.03 2,500 0 0.1
30/07/2021
20.97
 7,600 21.30 21.30 20.60 100 100 0
29/07/2021
21.30
 5,800 21.46 21.46 21.03 700 0 0.0
28/07/2021
21.46
 700 21.03 21.94 21.03 300 0 0.0
27/07/2021
21.03
 13,100 21.30 21.84 21.03 300 0 0.0
26/07/2021
21.30
 50,500 19.95 21.32 20.19 50,500 5,400 1.8
23/07/2021
19.95
 2,100 20.11 20.11 19.95 0 0 0
22/07/2021
20.11
 2,300 19.92 20.11 19.92 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |