CTCP Pin Ắc quy Miền Nam (pac)

14.50
0.10
(0.69%)
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
(2026-08-19) 		-0.90 -5.88% 3,073,600 12,400 0
13.80
22.55
14.50
2 tháng
(2026-07-20) 		-2.35 -14.03% 6,501,800 12,400 0
13.80
22.55
14.50
3 tháng
(2026-06-22) 		-4.90 -25.39% 9,314,500 12,400 0
13.80
22.55
14.50
6 tháng
(2026-03-23) 		-7.87 -35.35% 41,613,800 12,400 0
12.55
25.45
14.50
12 tháng
(2025-09-23) 		-8.51 -37.14% 93,468,200 12,400 0
12.55
25.45
14.50
24 tháng
(2024-09-30) 		-12.12 -45.71% 190,989,500 12,400 0
8.14
35.27
14.50
36 tháng
(2023-10-04) 		-0.85 -5.57% 204,021,900 12,400 0
7.86
35.27
14.50
60 tháng
(2021-10-14) 		-6.11 -29.80% 208,440,800 -215,931 -9.3
7.38
35.27
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
18.06
 0 18.06 18.06 18.06 0 0 -0.2
27/06/2022
18.06
 5,700 17.83 18.06 17.60 0 5,000 -0.2
24/06/2022
17.83
 9,200 17.86 17.86 17.30 0 1,800 -0.1
23/06/2022
17.86
 25,100 17.30 17.86 16.89 0 20,000 -0.7
22/06/2022
17.30
 3,900 17.86 17.86 16.94 0 0 0.0
21/06/2022
17.86
 800 18.06 18.06 16.84 0 0 0.0
20/06/2022
18.06
 5,500 17.78 18.37 16.56 0 0 0
17/06/2022
17.78
 12,100 17.81 17.81 16.63 0 0 0.0
16/06/2022
17.81
 500 17.32 17.81 16.56 0 0 0.0
15/06/2022
17.32
 1,100 17.60 17.60 16.58 500 0 0.0
14/06/2022
17.60
 200 16.94 17.60 17.55 0 0 -0.1
13/06/2022
16.94
 100 17.86 17.86 16.94 0 0 -0.1
10/06/2022
17.86
 1,800 17.86 17.86 16.76 0 0 -0.1
09/06/2022
17.86
 200 17.37 17.86 17.35 0 0 -0.1
08/06/2022
17.37
 500 17.25 17.86 17.17 0 0 -0.1
07/06/2022
17.25
 1,100 18.24 18.24 17.07 0 0 -0.1
06/06/2022
18.24
 0 18.24 18.24 18.24 0 0 0
03/06/2022
18.24
 0 18.24 18.24 18.24 0 0 -0.1
02/06/2022
18.24
 700 17.76 18.24 17.53 0 0 -0.1
01/06/2022
17.76
 2,100 18.42 18.42 17.25 0 0 -0.1
31/05/2022
18.42
 23,000 17.91 18.42 17.81 0 1,500 -0.1
30/05/2022
17.91
 15,700 16.99 17.91 16.12 0 200 0.0
27/05/2022
16.99
 7,000 17.65 17.65 16.94 0 0 -0.1
26/05/2022
17.65
 36,400 17.58 17.65 16.91 0 0 -0.1
25/05/2022
17.58
 43,400 17.48 17.58 16.71 0 0 -0.1
24/05/2022
17.48
 7,200 17.07 17.48 16.84 0 0 -0.1
23/05/2022
17.07
 0 17.07 17.07 17.07 0 0 -0.1
20/05/2022
17.07
 25,900 17.35 17.35 16.33 0 0 -0.1
19/05/2022
17.35
 2,500 17.45 17.45 17.32 0 0 -0.1
18/05/2022
17.45
 800 17.48 17.48 17.45 0 0 -0.1
17/05/2022
17.48
 2,400 17.53 17.53 16.63 0 0 -0.1
16/05/2022
17.53
 3,400 17.58 17.81 16.69 0 2,000 -0.1
13/05/2022
17.58
 53,400 17.83 17.83 16.61 0 0 0
12/05/2022
17.83
 1,300 17.58 17.83 17.55 0 0 0
11/05/2022
17.58
 4,800 17.65 17.65 17.58 0 0 0
10/05/2022
17.65
 3,700 17.86 17.86 17.65 0 100 0.0
09/05/2022
17.86
 2,400 18.47 18.57 17.86 1,000 0 0.0
06/05/2022
18.47
 28,200 18.11 18.47 17.88 0 0 0
05/05/2022
18.11
 1,700 17.83 18.14 17.83 0 0 0
04/05/2022
17.83
 4,400 18.39 18.39 17.83 0 0 0
29/04/2022
18.39
 25,100 18.01 18.47 17.83 0 0 0
28/04/2022
18.01
 13,300 17.09 18.01 16.99 0 0 0
27/04/2022
17.09
 4,400 17.09 17.35 16.28 0 0 0
26/04/2022
17.09
 6,400 16.53 17.09 15.41 0 200 0.0
25/04/2022
16.53
 22,100 17.76 18.27 16.53 100 0 0.0
22/04/2022
17.76
 4,700 17.86 17.86 17.35 0 0 0
21/04/2022
17.86
 2,600 17.71 17.86 17.37 0 0 0
20/04/2022
17.71
 400 17.60 17.83 17.71 0 0 0
19/04/2022
17.60
 47,700 17.76 17.76 17.60 0 0 0
18/04/2022
17.76
 15,500 17.76 17.76 17.09 0 0 0
15/04/2022
17.76
 6,600 18.09 18.09 17.60 200 0 0
14/04/2022
18.09
 8,200 18.11 18.37 17.86 0 0 0
13/04/2022
18.11
 10,500 18.37 18.37 17.86 0 0 0
12/04/2022
18.37
 37,600 18.68 18.68 17.86 0 0 0
08/04/2022
18.68
 2,300 18.73 18.73 18.50 0 400 0.0
07/04/2022
18.73
 6,300 18.45 18.75 18.50 1,100 0 0.0
06/04/2022
18.45
 800 18.75 18.75 18.42 0 0 0
05/04/2022
18.75
 11,100 18.80 18.83 18.39 100 0 0.0
04/04/2022
18.80
 7,900 18.70 18.80 18.68 0 0 0
01/04/2022
18.70
 8,300 19.39 19.39 18.57 200 0 0.0
31/03/2022
19.39
 33,000 18.62 19.39 18.39 0 0 0
30/03/2022
18.62
 1,700 18.62 19.11 18.39 200 0 0.0
29/03/2022
18.62
 14,800 18.55 18.62 18.24 0 8,400 -0.3
28/03/2022
18.55
 2,900 18.83 18.83 18.52 100 1,600 -0.1
25/03/2022
18.83
 2,200 18.83 18.83 18.62 100 0 0.0
24/03/2022
18.83
 2,500 18.62 18.83 18.57 0 0 0
23/03/2022
18.62
 4,400 18.83 18.83 18.55 0 1,000 0.0
22/03/2022
18.83
 9,600 18.88 18.88 18.70 0 0 0
21/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/03/2022
18.88
 15,400 18.62 19.01 18.88 0 0 0
18/03/2022
18.62
 3,300 18.57 18.62 18.55 400 0 0.0
17/03/2022
18.57
 13,500 18.62 18.77 18.48 0 0 0
16/03/2022
18.62
 14,400 18.48 19.02 18.62 0 0 0
15/03/2022
18.48
 13,200 18.60 18.70 18.45 0 0 0
14/03/2022
18.60
 23,400 18.48 18.60 18.43 100 2,500 -0.1
11/03/2022
18.48
 19,200 18.80 18.80 18.48 0 0 0
10/03/2022
18.80
 10,900 18.52 18.87 18.80 0 0 0
09/03/2022
18.52
 1,700 18.48 19.00 18.52 0 0 0
08/03/2022
18.48
 46,100 19.02 19.22 18.48 300 0 0.0
07/03/2022
19.02
 35,700 18.67 19.32 18.38 0 700 0.0
04/03/2022
18.67
 9,700 18.62 18.82 18.45 0 0 0
03/03/2022
18.62
 30,600 18.62 18.75 18.38 1,600 7,200 -0.2
02/03/2022
18.62
 20,300 18.48 18.62 18.38 0 3,000 -0.1
01/03/2022
18.48
 30,800 18.62 18.92 18.38 0 0 0
28/02/2022
18.62
 28,100 18.38 19.05 18.38 0 0 0
25/02/2022
18.38
 20,500 18.33 18.48 18.35 0 0 0
24/02/2022
18.33
 42,300 18.40 18.97 18.33 0 0 0
23/02/2022
18.40
 36,000 18.38 18.62 18.28 0 0 0
22/02/2022
18.38
 15,200 18.77 18.77 18.38 0 0 0
21/02/2022
18.77
 44,500 18.33 18.77 18.33 0 10,700 -0.4
18/02/2022
18.33
 26,500 18.82 18.82 18.33 0 0 0
17/02/2022
18.82
 4,900 18.48 19.02 18.30 0 0 0
16/02/2022
18.48
 1,100 19.12 19.12 18.38 0 0 0
15/02/2022
19.12
 108,700 18.38 19.12 18.28 0 4,200 -0.2
14/02/2022
18.38
 22,800 18.33 18.38 18.38 5,100 0 0.2
11/02/2022
18.33
 200 18.38 18.38 18.33 0 0 0
10/02/2022
18.38
 2,700 18.33 18.38 18.30 100 0 0.0
09/02/2022
18.33
 400 18.33 18.62 18.03 0 0 0
08/02/2022
18.33
 16,400 18.35 18.38 17.76 0 0 0
07/02/2022
18.35
 500 18.38 18.38 17.88 100 0 0.0
28/01/2022
18.38
 28,000 18.65 18.65 17.88 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc