CTCP Pin Ắc quy Miền Nam (pac)

43.90
-0.15
(-0.34%)
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)
31/07/2020
17.56
 121,620 16.79 17.64 16.79 0 1,400 -0.0
30/07/2020
16.79
 5,430 16.79 16.99 16.79 0 0 0
29/07/2020
16.79
 3,960 16.91 16.91 15.94 0 0 0
28/07/2020
16.91
 29,920 16.59 16.99 15.94 0 0 0
27/07/2020
16.59
 65,600 17.56 17.56 16.35 0 0 0
24/07/2020
17.56
 17,560 17.64 17.72 16.99 0 0 0
23/07/2020
17.64
 5,050 17.40 17.64 16.91 0 0 0
22/07/2020
17.40
 60,560 16.99 17.64 16.51 4,290 30 0.1
21/07/2020
16.99
 27,370 18.05 18.05 16.99 0 0 0
20/07/2020
18.05
 65,200 17.80 18.29 17.56 0 0 0
17/07/2020
17.80
 25,500 17.96 18.29 17.80 0 0 0
16/07/2020
17.96
 6,270 17.96 18.21 17.84 0 505,390 -11.2
15/07/2020
17.96
 36,990 17.80 18.25 17.72 0 1,000 -0.0
14/07/2020
17.80
 26,260 17.60 18.41 17.32 300 0 0.0
13/07/2020
17.60
 85,300 17.56 18.05 17.48 11,150 0 0.2
10/07/2020
17.56
 17,810 17.56 17.96 17.56 0 700 -0.0
09/07/2020
17.56
 65,060 17.32 17.80 16.75 100 0 0.0
08/07/2020
17.32
 36,880 17.07 17.40 16.83 0 0 0
07/07/2020
17.07
 15,730 16.79 17.16 16.75 50 0 0.0
06/07/2020
16.79
 7,530 16.71 16.95 16.35 0 0 0
03/07/2020
16.71
 18,270 16.71 17.07 16.27 0 0 0
02/07/2020
16.71
 23,320 16.67 17.24 16.59 0 0 0
01/07/2020
16.67
 13,880 17.16 17.48 16.06 10 0 0.0
30/06/2020
17.16
 64,010 16.59 17.48 16.02 0 5,600 -0.1
29/06/2020
16.59
 67,310 17.12 17.12 16.27 5,000 0 0.1
26/06/2020
17.12
 11,760 17.07 17.48 17.07 0 5,600 -0.1
25/06/2020
17.07
 15,330 17.52 17.56 16.59 500 0 0.0
24/06/2020
17.52
 10,830 17.72 18.05 17.40 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2020
17.72
 16,050 17.64 18.09 17.64 2,900 0 0.1
22/06/2020
17.64
 11,330 17.64 17.80 17.56 0 0 0
19/06/2020
17.64
 17,840 17.64 17.96 17.40 0 0 0
18/06/2020
17.64
 41,520 17.64 17.96 17.56 0 0 0
17/06/2020
17.64
 21,830 17.76 17.80 17.64 0 0 0
16/06/2020
17.76
 39,270 17.84 18.08 17.44 0 0 0
15/06/2020
17.84
 27,340 17.80 17.84 17.01 0 0 0
12/06/2020
17.80
 67,490 17.96 18.67 16.81 0 3,000 -0.1
11/06/2020
17.96
 77,550 18.99 19.14 17.96 5,000 5,000 0
10/06/2020
18.99
 73,880 18.67 18.99 18.19 0 540 -0.0
09/06/2020
18.67
 74,590 18.51 18.99 18.51 0 19,150 -0.5
08/06/2020
18.51
 44,520 18.51 18.99 18.51 6,000 2,260 0.1
05/06/2020
18.51
 151,410 17.80 18.75 17.80 18,500 50,650 -0.7
04/06/2020
17.80
 38,520 17.96 18.08 17.72 0 450 -0.0
03/06/2020
17.96
 66,740 17.80 18.04 17.80 800 8,450 -0.2
02/06/2020
17.80
 117,350 17.96 18.04 17.64 0 450 -0.0
01/06/2020
17.96
 61,000 17.88 18.04 17.76 0 1,450 -0.0
29/05/2020
17.88
 39,090 17.84 17.88 17.64 10 450 -0.0
28/05/2020
17.84
 86,510 17.84 18.12 17.84 0 4,350 -0.1
27/05/2020
17.84
 72,260 17.80 18.12 17.80 0 450 -0.0
26/05/2020
17.80
 59,120 17.13 17.80 17.40 11,010 450 0.2
25/05/2020
17.13
 71,560 16.81 17.72 17.01 1,040 5,050 -0.1
22/05/2020
16.81
 72,720 18.04 18.04 16.81 2,500 0 0.1
21/05/2020
18.04
 38,210 17.96 18.27 17.88 5,120 300 0.1
20/05/2020
17.96
 47,850 18.19 18.39 17.80 0 30,300 -0.7
19/05/2020
18.19
 37,100 18.19 18.67 18.19 200 300 -0.0
18/05/2020
18.19
 118,460 17.64 18.19 17.56 0 300 -0.0
15/05/2020
17.64
 67,240 18.16 18.27 17.64 0 1,300 -0.0
14/05/2020
18.16
 64,880 18.59 18.79 18.16 0 300 -0.0
13/05/2020
18.59
 54,870 18.67 18.67 18.43 0 1,300 -0.0
12/05/2020
18.67
 102,860 17.84 18.99 17.64 4,500 1,300 0.1
11/05/2020
17.84
 79,080 18.04 18.04 17.48 0 1,300 -0.0
08/05/2020
18.04
 73,780 17.44 18.04 17.40 1,400 300 0.0
07/05/2020
17.44
 79,360 17.60 17.64 17.44 3,170 300 0.1
06/05/2020
17.60
 47,480 17.48 17.72 17.40 1,000 300 0.0
05/05/2020
17.48
 68,940 17.72 17.72 17.17 2,000 1,500 0.0
04/05/2020
17.72
 135,770 17.64 18.00 17.17 90 990 -0.0
29/04/2020
17.64
 77,510 17.17 17.96 17.17 6,000 300 0.1
28/04/2020
17.17
 488,760 16.06 17.17 15.74 0 300 -0.0
27/04/2020
16.06
 76,670 16.61 16.77 16.06 0 300 -0.0
24/04/2020
16.61
 97,480 16.93 17.40 16.49 1,020 300 0.0
23/04/2020
16.93
 337,720 15.82 16.93 15.66 0 232,350 -4.8
22/04/2020
15.82
 225,540 15.31 16.06 15.07 0 533,300 -10.4
21/04/2020
15.31
 137,690 16.45 16.45 15.31 0 435,220 -8.8
20/04/2020
16.45
 87,990 16.14 16.53 16.06 0 300 -0.0
17/04/2020
16.14
 133,990 16.06 16.45 16.06 2,000 30,300 -0.6
16/04/2020
16.06
 43,520 16.53 16.53 15.90 600 30,300 -0.6
15/04/2020
16.53
 48,710 16.22 16.61 16.22 0 3,600 -0.1
14/04/2020
16.22
 101,160 16.14 17.25 15.94 3,000 41,600 -0.8
13/04/2020
16.14
 40,950 15.35 16.38 15.03 0 0 0
10/04/2020
15.35
 58,790 14.91 15.58 14.87 1,000 0 0.0
09/04/2020
14.91
 52,880 13.96 14.91 13.92 4,690 300 0.1
08/04/2020
13.96
 93,270 14.00 14.00 13.76 4,200 300 0.1
07/04/2020
14.00
 105,770 14.04 14.32 14.00 0 200,300 -3.6
06/04/2020
14.04
 131,760 13.84 14.48 13.80 1,000 283,390 -5.0
03/04/2020
13.84
 124,760 13.21 13.84 13.21 0 105,300 -1.8
01/04/2020
13.21
 48,440 13.45 13.45 13.13 10 34,840 -0.6
31/03/2020
13.45
 64,610 13.84 13.84 12.97 10 32,190 -0.5
30/03/2020
13.84
 25,980 14.24 14.24 13.45 10 300 -0.0
27/03/2020
14.24
 15,720 15.03 15.03 14.24 210 10 0.0
26/03/2020
15.03
 16,430 15.31 15.35 14.95 700 0 0.0
25/03/2020
15.31
 36,830 15.35 15.35 15.03 0 0 0
24/03/2020
15.35
 36,000 15.27 15.35 14.56 10 280 -0.0
23/03/2020
15.27
 15,260 16.38 16.38 15.27 10 2,000 -0.0
20/03/2020
16.38
 8,040 16.38 16.61 15.82 10 0 0.0
19/03/2020
16.38
 24,920 16.45 16.61 15.94 0 1,000 -0.0
18/03/2020
16.45
 52,070 15.82 16.45 15.86 0 0 0
17/03/2020
15.82
 14,710 16.30 16.30 15.51 0 20 -0.0
16/03/2020
16.30
 18,760 16.77 16.77 16.30 850 0 0.0
13/03/2020
16.77
 26,970 16.77 16.77 15.62 10 50 -0.0
12/03/2020
16.77
 24,180 17.32 17.32 16.14 500 310 0.0
11/03/2020
17.32
 5,040 17.17 17.52 16.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |