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)
27/04/2020
16.44
 76,670 17.01 17.17 16.44 0 300 -0.0
24/04/2020
17.01
 97,480 17.33 17.82 16.89 1,020 300 0.0
23/04/2020
17.33
 337,720 16.20 17.33 16.04 0 232,350 -4.8
22/04/2020
16.20
 225,540 15.67 16.44 15.43 0 533,300 -10.4
21/04/2020
15.67
 137,690 16.85 16.85 15.67 0 435,220 -8.8
20/04/2020
16.85
 87,990 16.52 16.93 16.44 0 300 -0.0
17/04/2020
16.52
 133,990 16.44 16.85 16.44 2,000 30,300 -0.6
16/04/2020
16.44
 43,520 16.93 16.93 16.28 600 30,300 -0.6
15/04/2020
16.93
 48,710 16.60 17.01 16.60 0 3,600 -0.1
14/04/2020
16.60
 101,160 16.52 17.66 16.32 3,000 41,600 -0.8
13/04/2020
16.52
 40,950 15.71 16.77 15.39 0 0 0
10/04/2020
15.71
 58,790 15.27 15.96 15.23 1,000 0 0.0
09/04/2020
15.27
 52,880 14.30 15.27 14.26 4,690 300 0.1
08/04/2020
14.30
 93,270 14.34 14.34 14.09 4,200 300 0.1
07/04/2020
14.34
 105,770 14.38 14.66 14.34 0 200,300 -3.6
06/04/2020
14.38
 131,760 14.17 14.82 14.13 1,000 283,390 -5.0
03/04/2020
14.17
 124,760 13.53 14.17 13.53 0 105,300 -1.8
01/04/2020
13.53
 48,440 13.77 13.77 13.45 10 34,840 -0.6
31/03/2020
13.77
 64,610 14.17 14.17 13.28 10 32,190 -0.5
30/03/2020
14.17
 25,980 14.58 14.58 13.77 10 300 -0.0
27/03/2020
14.58
 15,720 15.39 15.39 14.58 210 10 0.0
26/03/2020
15.39
 16,430 15.67 15.71 15.31 700 0 0.0
25/03/2020
15.67
 36,830 15.71 15.71 15.39 0 0 0
24/03/2020
15.71
 36,000 15.63 15.71 14.90 10 280 -0.0
23/03/2020
15.63
 15,260 16.77 16.77 15.63 10 2,000 -0.0
20/03/2020
16.77
 8,040 16.77 17.01 16.20 10 0 0.0
19/03/2020
16.77
 24,920 16.85 17.01 16.32 0 1,000 -0.0
18/03/2020
16.85
 52,070 16.20 16.85 16.24 0 0 0
17/03/2020
16.20
 14,710 16.68 16.68 15.87 0 20 -0.0
16/03/2020
16.68
 18,760 17.17 17.17 16.68 850 0 0.0
13/03/2020
17.17
 26,970 17.17 17.17 16.00 10 50 -0.0
12/03/2020
17.17
 24,180 17.74 17.74 16.52 500 310 0.0
11/03/2020
17.74
 5,040 17.58 17.94 17.05 0 0 0
10/03/2020
17.58
 7,340 17.33 17.58 16.32 0 0 0
09/03/2020
17.33
 18,430 18.63 18.63 17.33 510 2,080 -0.0
06/03/2020
18.63
 11,180 18.63 18.63 18.22 0 3,130 -0.1
05/03/2020
18.63
 30,190 18.63 18.71 18.47 0 0 0
04/03/2020
18.63
 4,280 18.79 18.79 18.39 1,000 10 0.0
03/03/2020
18.79
 6,350 18.55 18.87 18.55 4,000 0 0.1
02/03/2020
18.55
 14,000 18.22 18.63 18.14 0 3,970 -0.1
28/02/2020
18.22
 1,940 18.63 18.87 18.22 0 1,200 -0.0
27/02/2020
18.63
 1,010 19.28 19.28 18.63 0 0 0
26/02/2020
19.28
 200 18.87 19.28 19.28 0 0 0
25/02/2020
18.87
 21,640 18.39 18.87 18.39 0 10,000 -0.2
24/02/2020
18.39
 47,830 19.11 19.11 18.39 10 0 0.0
21/02/2020
19.11
 31,320 19.20 19.36 18.95 0 0 0
20/02/2020
19.20
 45,380 18.95 19.20 19.11 0 0 0
19/02/2020
18.95
 29,650 18.63 19.03 18.63 0 0 0
18/02/2020
18.63
 5,190 18.79 18.87 18.30 0 0 0
17/02/2020
18.79
 5,640 18.67 18.79 18.55 1,000 20 0.0
14/02/2020
18.67
 4,200 18.99 18.99 18.63 10 0 0.0
13/02/2020
18.99
 3,600 18.95 18.99 18.87 0 0 0
12/02/2020
18.95
 15,850 18.87 19.03 18.63 0 0 0
11/02/2020
18.87
 21,040 18.30 18.95 18.63 0 0 0
10/02/2020
18.30
 9,720 18.63 18.95 18.22 0 0 0
07/02/2020
18.63
 12,400 19.03 19.03 18.63 0 0 0
06/02/2020
19.03
 7,040 18.95 19.28 18.63 0 0 0
05/02/2020
18.95
 6,380 18.87 19.03 18.71 0 0 0
04/02/2020
18.87
 4,500 19.03 19.03 18.63 0 0 0
03/02/2020
19.03
 52,490 19.40 19.40 18.06 110 0 0.0
31/01/2020
19.40
 59,090 19.92 19.92 18.99 10 0 0.0
30/01/2020
19.92
 4,770 19.92 19.92 19.68 100 1,800 -0.0
22/01/2020
19.92
 7,630 19.84 19.92 19.68 0 700 -0.0
21/01/2020
19.84
 12,180 19.84 19.92 19.76 550 300 0.0
20/01/2020
19.84
 17,560 20.13 20.25 19.84 20 0 0.0
17/01/2020
20.13
 1,860 19.84 20.25 19.84 0 40 -0.0
16/01/2020
19.84
 15,500 20.05 20.25 19.76 800 0 0.0
15/01/2020
20.05
 12,270 20.05 20.05 19.68 0 5,920 -0.1
14/01/2020
20.05
 6,010 20.09 20.09 19.60 500 0 0.0
13/01/2020
20.09
 4,900 20.13 20.13 19.64 0 0 0
10/01/2020
20.13
 11,090 20.17 20.17 19.52 0 0 0
09/01/2020
20.17
 7,170 19.84 20.17 19.76 0 0 0
08/01/2020
19.84
 32,910 20.17 20.17 19.84 0 0 0
07/01/2020
20.17
 17,210 20.25 20.25 20.13 0 0 0
06/01/2020
20.25
 18,020 20.49 20.61 20.09 110 0 0.0
03/01/2020
20.49
 13,550 20.25 20.49 20.25 0 0 0
02/01/2020
20.25
 19,820 20.25 20.29 20.17 0 0 0
31/12/2019
20.25
 6,170 20.25 20.25 20.17 40 0 0.0
30/12/2019
20.25
 30,320 20.33 20.33 20.17 0 0 0
27/12/2019
20.33
 12,460 20.37 20.57 20.25 0 780 -0.0
26/12/2019
20.37
 31,730 20.33 20.61 20.05 110 570 -0.0
25/12/2019
20.33
 33,010 20.25 20.33 19.84 0 8,390 -0.2
24/12/2019
20.25
 10,100 20.25 20.25 20.09 0 0 0
23/12/2019
20.25
 87,470 20.21 20.25 19.44 20 8,060 -0.2
20/12/2019
20.21
 14,270 20.53 20.53 20.01 0 0 0
19/12/2019
20.53
 17,020 20.57 20.57 19.84 1,170 1,090 0.0
18/12/2019
20.57
 16,900 20.65 20.65 20.09 1,370 20 0.0
17/12/2019
20.65
 4,110 20.73 20.73 20.49 0 0 0
16/12/2019
20.73
 310 20.78 20.78 20.25 0 0 0
13/12/2019
20.78
 8,150 20.41 20.78 20.25 0 0 0
12/12/2019
20.41
 24,700 20.69 20.69 20.25 0 870 -0.0
11/12/2019
20.69
 46,540 20.73 20.73 20.25 0 0 0
10/12/2019
20.73
 16,750 20.82 20.82 20.49 0 130 -0.0
09/12/2019
20.82
 7,080 20.90 20.90 20.69 0 30 -0.0
06/12/2019
20.90
 19,750 20.90 20.98 20.57 1,000 3,100 -0.1
05/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2019
20.90
 16,370 20.57 20.98 20.65 0 20 -0.0
04/12/2019
20.57
 14,190 20.69 20.88 20.57 0 0 0
03/12/2019
20.69
 32,000 20.53 20.80 20.53 600 0 0.0
02/12/2019
20.53
 27,260 20.42 20.61 20.46 0 0 0
29/11/2019
20.42
 29,240 20.11 20.42 20.11 15,600 12,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |