CTCP Pin Ắc quy Miền Nam (pac)

23
0.45
(2%)
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) 		-1.35 -5.65% 8,490,500 -127,700 -3.0
22.55
25.10
23
2 tháng
(2025-10-17) 		-0.45 -1.96% 15,712,200 -70,500 -1.9
21.60
25.10
23
3 tháng
(2025-09-17) 		-3.65 -13.93% 21,876,400 -157,400 -4.0
21.60
26.20
23
6 tháng
(2025-06-19) 		-1.90 -7.78% 66,863,000 -303,000 -7.0
21.60
34.20
23
12 tháng
(2024-12-23) 		-5.69 -20.16% 106,124,900 -204,195 -4.8
18.13
34.20
23
24 tháng
(2023-12-27) 		7.61 50.97% 126,107,300 -301,029 -8.0
14.91
34.70
23
36 tháng
(2023-01-03) 		3.75 19.96% 127,586,100 -519,754 -15.9
13.85
34.70
23
60 tháng
(2021-01-11) 		7.02 45.23% 134,971,500 -2,446,996 -73.6
13.85
34.70
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
16.44
 11,100 16.44 16.50 16.17 6,000 500 0.2
26/02/2021
16.44
 11,100 16.17 16.66 16.17 9,300 500 0.3
25/02/2021
16.17
 18,000 16.34 16.34 16.17 3,900 0 0.1
24/02/2021
16.34
 4,200 16.39 16.44 16.17 3,100 0 0.1
23/02/2021
16.39
 24,300 16.23 16.39 15.74 1,100 0 0.0
22/02/2021
16.23
 3,800 16.28 16.44 16.23 100 0 0.0
19/02/2021
16.28
 9,000 16.44 16.44 16.28 4,400 100 0.1
18/02/2021
16.44
 53,800 15.74 16.44 15.53 5,200 2,100 0.1
17/02/2021
15.74
 23,000 15.64 15.85 15.37 6,900 2,100 0.1
09/02/2021
15.64
 9,300 15.20 15.64 15.18 2,200 4,600 -0.1
08/02/2021
15.20
 1,700 15.74 15.74 14.88 0 0 0
05/02/2021
15.74
 1,100 15.80 15.80 15.74 0 0 0
04/02/2021
15.80
 1,700 15.80 16.17 15.80 1,200 0 0.0
03/02/2021
15.80
 14,300 15.31 15.90 15.20 13,100 0 0.4
02/02/2021
15.31
 22,700 15.31 15.37 15.04 16,900 0 0.5
01/02/2021
15.31
 35,400 15.07 15.37 15.04 2,600 7,400 -0.1
29/01/2021
15.07
 47,500 14.23 15.07 14.23 700 0 0.0
28/01/2021
14.23
 96,100 15.10 15.53 14.04 6,400 1,393,410 -38.8
27/01/2021
15.10
 25,000 15.10 15.58 14.88 15,900 1,800 0.4
26/01/2021
15.10
 13,400 15.47 15.47 15.10 0 5,100 -0.1
25/01/2021
15.47
 20,000 15.64 15.64 15.42 2,400 14,200 -0.3
22/01/2021
15.64
 12,200 15.61 15.77 15.58 600 2,600 -0.1
21/01/2021
15.61
 65,800 15.55 15.80 15.53 37,300 37,600 -0.0
20/01/2021
15.55
 23,900 15.37 15.64 15.10 0 0 0
19/01/2021
15.37
 33,200 15.61 16.23 15.37 0 2,000 -0.1
18/01/2021
15.61
 25,600 15.69 15.74 15.47 3,300 0 0.1
15/01/2021
15.69
 16,600 15.64 15.80 15.47 0 7,300 -0.2
14/01/2021
15.64
 23,500 15.64 15.74 15.53 1,000 6,000 -0.1
13/01/2021
15.64
 50,600 15.74 15.88 15.64 7,000 8,000 -0.0
12/01/2021
15.74
 31,800 15.53 15.74 15.47 1,100 4,000 -0.1
11/01/2021
15.53
 44,200 15.37 16.07 15.10 0 4,000 -0.1
08/01/2021
15.37
 22,300 15.37 15.64 15.37 8,000 800 0.2
07/01/2021
15.37
 18,300 15.04 15.90 15.04 8,300 0 0.2
06/01/2021
15.04
 14,500 15.10 15.37 14.93 6,600 0 0.2
05/01/2021
15.10
 44,000 15.15 15.26 15.04 17,900 100 0.5
04/01/2021
15.15
 26,400 14.83 15.18 15.10 100 2,800 -0.1
31/12/2020
14.83
 49,850 14.85 15.10 14.83 4,500 110 0.1
30/12/2020
14.85
 38,390 15.10 15.15 14.85 4,780 1,910 0.0
29/12/2020
15.10
 19,540 14.77 15.10 14.77 0 0 0
28/12/2020
14.77
 25,410 14.83 14.93 14.56 1,990 60 0.1
25/12/2020
14.83
 43,700 14.61 14.93 14.61 4,000 1,820 0.1
24/12/2020
14.61
 18,520 14.80 14.83 14.56 0 0 0
23/12/2020
14.80
 13,840 14.77 14.88 14.77 0 0 0
22/12/2020
14.77
 14,340 14.83 15.04 14.66 0 0 0
21/12/2020
14.83
 13,790 14.83 14.93 14.66 60 170 -0.0
18/12/2020
14.83
 10,760 14.99 14.99 14.83 0 0 0
17/12/2020
14.99
 42,360 15.10 15.23 14.56 8,020 10,000 -0.0
16/12/2020
15.10
 19,080 14.88 15.20 14.88 8,830 10 0.2
15/12/2020
14.88
 81,250 14.58 14.99 14.58 32,710 0 0.9
14/12/2020
14.58
 15,970 14.58 14.83 14.58 9,880 0 0.3
11/12/2020
14.58
 6,450 14.58 15.02 14.56 2,040 0 0.1
10/12/2020
14.58
 3,480 14.58 14.80 14.58 40 0 0.0
09/12/2020
14.58
 74,200 14.61 14.83 14.56 140 80 0.0
08/12/2020
14.61
 17,090 14.72 14.72 14.56 440 290 0.0
07/12/2020
14.72
 41,230 14.77 15.07 14.45 40 0 0.0
04/12/2020
14.77
 49,060 14.50 15.10 14.45 2,650 400 0.1
03/12/2020
14.50
 10,670 14.40 14.58 14.40 3,540 0 0.1
02/12/2020
14.40
 11,670 14.40 14.50 14.34 40 1,000 -0.0
01/12/2020
14.40
 45,780 14.40 14.61 14.07 30 28,790 -0.8
30/11/2020
14.40
 4,910 14.40 14.64 14.40 1,490 0 0.0
27/11/2020
14.40
 20,780 14.40 14.45 14.29 12,390 1,100 0.3
26/11/2020
14.40
 26,540 14.34 14.40 14.07 90 2,830 -0.1
25/11/2020
14.34
 9,180 14.45 14.61 14.26 200 0 0.0
24/11/2020
14.45
 2,930 14.56 14.72 14.21 1,050 220 0.0
23/11/2020
14.56
 20,140 14.31 14.56 14.13 2,040 0 0.1
20/11/2020
14.31
 144,060 14.34 14.48 14.02 3,040 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
14.34
 23,780 13.80 14.56 13.96 40 0 0.0
18/11/2020
13.80
 17,430 13.75 13.80 13.59 5,020 0 0.1
17/11/2020
13.75
 25,290 13.75 13.78 13.57 2,470 0 0.1
16/11/2020
13.75
 45,260 13.75 13.75 13.54 320 0 0.0
13/11/2020
13.75
 13,160 13.65 13.75 13.65 300 0 0.0
12/11/2020
13.65
 11,810 13.85 13.88 13.62 0 0 0
11/11/2020
13.85
 5,980 13.85 13.91 13.85 340 0 0.0
10/11/2020
13.85
 38,740 13.72 13.96 13.78 500 4,000 -0.1
09/11/2020
13.72
 31,810 13.54 13.75 13.54 3,000 5,000 -0.1
06/11/2020
13.54
 23,450 13.49 13.96 13.39 0 0 0
05/11/2020
13.49
 15,840 13.49 13.70 13.49 200 0 0.0
04/11/2020
13.49
 33,360 13.54 13.59 13.44 10 30 -0.0
03/11/2020
13.54
 4,280 13.49 13.65 13.28 30 0 0.0
02/11/2020
13.49
 540 13.36 13.59 13.15 10 0 0.0
30/10/2020
13.36
 5,340 13.02 13.36 13.02 0 0 0
29/10/2020
13.02
 90,550 12.74 13.05 12.92 0 11,000 -0.3
28/10/2020
12.74
 85,360 13.67 13.70 12.74 0 0 0
27/10/2020
13.67
 42,040 13.59 13.80 13.59 0 1,980 -0.1
26/10/2020
13.59
 16,120 13.75 13.75 13.59 400 0 0.0
23/10/2020
13.75
 16,990 13.96 13.96 13.75 0 0 0
22/10/2020
13.96
 29,730 13.85 13.96 13.75 2,200 0 0.1
21/10/2020
13.85
 43,070 13.80 13.96 13.65 30 0 0.0
20/10/2020
13.80
 45,090 13.39 13.85 13.49 40 0 0.0
19/10/2020
13.39
 4,540 13.46 13.49 13.39 0 0 0
16/10/2020
13.46
 21,860 13.34 13.54 13.23 0 470 -0.0
15/10/2020
13.34
 27,670 13.15 13.34 13.13 0 1,800 -0.0
14/10/2020
13.15
 62,310 13.34 13.49 13.08 0 3,000 -0.1
13/10/2020
13.34
 21,200 13.13 13.46 13.02 0 3,000 -0.1
12/10/2020
13.13
 182,220 13.59 13.85 13.00 0 3,010 -0.1
09/10/2020
13.59
 78,500 13.49 14.01 13.49 1,000 0 0.0
08/10/2020
13.49
 22,570 13.49 13.49 13.39 0 200 -0.0
07/10/2020
13.49
 30,000 13.49 13.65 13.28 5,000 0 0.1
06/10/2020
13.49
 74,660 13.15 13.49 13.15 1,000 0 0.0
05/10/2020
13.15
 38,720 13.18 13.49 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |