CTCP Pin Ắc quy Miền Nam (pac)

44.05
0.05
(0.11%)
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
(2024-11-25) 		8.35 23.39% 7,572,000 5,766 0.3
35.55
44.90
44.05
2 tháng
(2024-10-24) 		5.20 13.38% 8,007,300 -1,434 -0.0
35.35
44.90
44.05
3 tháng
(2024-09-24) 		2.05 4.88% 8,755,200 -10,234 -0.4
35.35
45.50
44.05
6 tháng
(2024-06-26) 		-5.86 -11.74% 12,015,600 -43,034 -1.9
35.35
54.11
44.05
12 tháng
(2023-12-29) 		20.80 89.49% 20,489,300 -95,134 -3.1
23.25
54.11
44.05
24 tháng
(2023-01-03) 		14.73 50.25% 22,026,400 -313,859 -11.0
21.60
54.11
44.05
36 tháng
(2022-01-10) 		11.84 36.78% 23,973,300 -409,890 -15.1
21.60
54.11
44.05
60 tháng
(2020-01-20) 		24.67 127.28% 40,705,010 -6,021,581 -148.2
13.21
54.11
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
23.12
 13,790 23.12 23.29 22.87 60 170 -0.0
18/12/2020
23.12
 10,760 23.38 23.38 23.12 0 0 0
17/12/2020
23.38
 42,360 23.54 23.75 22.70 8,020 10,000 -0.0
16/12/2020
23.54
 19,080 23.21 23.71 23.21 8,830 10 0.2
15/12/2020
23.21
 81,250 22.74 23.38 22.74 32,710 0 0.9
14/12/2020
22.74
 15,970 22.74 23.12 22.74 9,880 0 0.3
11/12/2020
22.74
 6,450 22.74 23.42 22.70 2,040 0 0.1
10/12/2020
22.74
 3,480 22.74 23.08 22.74 40 0 0.0
09/12/2020
22.74
 74,200 22.79 23.12 22.70 140 80 0.0
08/12/2020
22.79
 17,090 22.95 22.95 22.70 440 290 0.0
07/12/2020
22.95
 41,230 23.04 23.50 22.53 40 0 0.0
04/12/2020
23.04
 49,060 22.62 23.54 22.53 2,650 400 0.1
03/12/2020
22.62
 10,670 22.45 22.74 22.45 3,540 0 0.1
02/12/2020
22.45
 11,670 22.45 22.62 22.37 40 1,000 -0.0
01/12/2020
22.45
 45,780 22.45 22.79 21.95 30 28,790 -0.8
30/11/2020
22.45
 4,910 22.45 22.83 22.45 1,490 0 0.0
27/11/2020
22.45
 20,780 22.45 22.53 22.28 12,390 1,100 0.3
26/11/2020
22.45
 26,540 22.37 22.45 21.95 90 2,830 -0.1
25/11/2020
22.37
 9,180 22.53 22.79 22.24 200 0 0.0
24/11/2020
22.53
 2,930 22.70 22.95 22.16 1,050 220 0.0
23/11/2020
22.70
 20,140 22.32 22.70 22.03 2,040 0 0.1
20/11/2020
22.32
 144,060 22.37 22.58 21.86 3,040 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
22.37
 23,780 21.53 22.70 21.78 40 0 0.0
18/11/2020
21.53
 17,430 21.44 21.53 21.20 5,020 0 0.1
17/11/2020
21.44
 25,290 21.44 21.49 21.16 2,470 0 0.1
16/11/2020
21.44
 45,260 21.44 21.44 21.12 320 0 0.0
13/11/2020
21.44
 13,160 21.28 21.44 21.28 300 0 0.0
12/11/2020
21.28
 11,810 21.61 21.65 21.24 0 0 0
11/11/2020
21.61
 5,980 21.61 21.69 21.61 340 0 0.0
10/11/2020
21.61
 38,740 21.40 21.77 21.49 500 4,000 -0.1
09/11/2020
21.40
 31,810 21.12 21.44 21.12 3,000 5,000 -0.1
06/11/2020
21.12
 23,450 21.04 21.77 20.88 0 0 0
05/11/2020
21.04
 15,840 21.04 21.36 21.04 200 0 0.0
04/11/2020
21.04
 33,360 21.12 21.20 20.96 10 30 -0.0
03/11/2020
21.12
 4,280 21.04 21.28 20.72 30 0 0.0
02/11/2020
21.04
 540 20.84 21.20 20.51 10 0 0.0
30/10/2020
20.84
 5,340 20.31 20.84 20.31 0 0 0
29/10/2020
20.31
 90,550 19.87 20.35 20.15 0 11,000 -0.3
28/10/2020
19.87
 85,360 21.32 21.36 19.87 0 0 0
27/10/2020
21.32
 42,040 21.20 21.53 21.20 0 1,980 -0.1
26/10/2020
21.20
 16,120 21.44 21.44 21.20 400 0 0.0
23/10/2020
21.44
 16,990 21.77 21.77 21.44 0 0 0
22/10/2020
21.77
 29,730 21.61 21.77 21.44 2,200 0 0.1
21/10/2020
21.61
 43,070 21.53 21.77 21.28 30 0 0.0
20/10/2020
21.53
 45,090 20.88 21.61 21.04 40 0 0.0
19/10/2020
20.88
 4,540 21.00 21.04 20.88 0 0 0
16/10/2020
21.00
 21,860 20.80 21.12 20.64 0 470 -0.0
15/10/2020
20.80
 27,670 20.51 20.80 20.47 0 1,800 -0.0
14/10/2020
20.51
 62,310 20.80 21.04 20.39 0 3,000 -0.1
13/10/2020
20.80
 21,200 20.47 21.00 20.31 0 3,000 -0.1
12/10/2020
20.47
 182,220 21.20 21.61 20.27 0 3,010 -0.1
09/10/2020
21.20
 78,500 21.04 21.85 21.04 1,000 0 0.0
08/10/2020
21.04
 22,570 21.04 21.04 20.88 0 200 -0.0
07/10/2020
21.04
 30,000 21.04 21.28 20.72 5,000 0 0.1
06/10/2020
21.04
 74,660 20.51 21.04 20.51 1,000 0 0.0
05/10/2020
20.51
 38,720 20.55 21.04 20.47 0 0 0
02/10/2020
20.55
 62,330 20.55 20.55 20.11 0 0 0
01/10/2020
20.55
 21,380 20.19 20.64 20.39 0 0 0
30/09/2020
20.19
 31,670 20.39 20.39 20.11 0 0 0
29/09/2020
20.39
 96,420 20.39 20.76 20.23 400 0 0.0
28/09/2020
20.39
 97,370 19.83 20.47 19.91 1,200 300 0.0
25/09/2020
19.83
 52,300 19.50 19.99 19.18 0 0 0
24/09/2020
19.50
 57,840 19.18 19.66 19.10 1,000 0 0.0
23/09/2020
19.18
 16,300 19.18 19.26 19.02 0 0 0
22/09/2020
19.18
 92,310 19.18 19.26 18.90 0 0 0
21/09/2020
19.18
 30,170 19.26 19.34 18.94 100 510 -0.0
18/09/2020
19.26
 20,580 19.18 19.26 18.86 5,000 0 0.1
17/09/2020
19.18
 45,850 19.42 19.42 18.61 240 0 0.0
16/09/2020
19.42
 14,750 19.66 19.75 19.26 110 0 0.0
15/09/2020
19.66
 49,200 19.42 19.91 19.50 2,010 0 0.0
14/09/2020
19.42
 63,420 18.77 19.50 18.94 20 0 0.0
11/09/2020
18.77
 14,930 19.02 19.06 18.61 50 0 0.0
10/09/2020
19.02
 26,720 18.77 19.10 18.69 500 0 0.0
09/09/2020
18.77
 24,750 18.90 18.98 18.45 0 0 0
08/09/2020
18.90
 29,160 18.61 18.94 18.37 0 0 0
07/09/2020
18.61
 71,870 18.41 19.14 18.41 0 0 0
04/09/2020
18.41
 61,050 18.77 19.10 18.21 0 400 -0.0
03/09/2020
18.77
 24,730 18.69 19.30 18.69 300 0 0.0
01/09/2020
18.69
 34,990 19.38 19.38 18.69 20 320 -0.0
31/08/2020
19.38
 33,310 19.50 19.50 19.06 4,230 0 0.1
28/08/2020
19.50
 97,380 19.54 20.15 19.42 8,080 3,000 0.1
27/08/2020
19.54
 189,890 18.53 19.83 18.61 0 5,100 -0.1
26/08/2020
18.53
 19,020 18.61 18.77 18.33 250 0 0.0
25/08/2020
18.61
 15,160 18.61 19.02 18.53 0 450 -0.0
24/08/2020
18.61
 20,170 18.45 18.86 18.33 0 5,000 -0.1
21/08/2020
18.45
 27,910 18.61 18.61 18.29 100 0 0.0
20/08/2020
18.61
 16,690 18.45 18.61 18.25 0 0 0
19/08/2020
18.45
 41,380 18.45 18.53 18.41 100 0 0.0
18/08/2020
18.45
 23,800 18.53 18.65 18.21 190 0 0.0
17/08/2020
18.53
 17,100 18.45 19.02 18.21 0 0 0
14/08/2020
18.45
 52,030 19.18 19.18 18.45 10 0 0.0
13/08/2020
19.18
 36,750 19.10 19.34 18.94 0 10 -0.0
12/08/2020
19.10
 48,530 19.18 19.26 18.61 0 0 0
11/08/2020
19.18
 29,000 19.42 19.79 19.02 1,000 0 0.0
10/08/2020
19.42
 179,780 19.02 20.31 19.42 2,110 2,500 -0.0
07/08/2020
19.02
 162,120 17.80 19.02 18.13 0 1,339,000 -31.5
06/08/2020
17.80
 141,490 17.56 17.80 17.40 50 2,020 -0.0
05/08/2020
17.56
 55,470 17.84 17.96 16.99 2,500 0 0.1
04/08/2020
17.84
 5,610 17.80 17.84 17.52 10 0 0.0
03/08/2020
17.80
 56,210 17.56 17.96 17.56 1,820 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |