CTCP Pin Ắc quy Miền Nam (pac)

45.60
1.55
(3.52%)
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)
11/03/2020
17.32
 5,040 17.17 17.52 16.65 0 0 0
10/03/2020
17.17
 7,340 16.93 17.17 15.94 0 0 0
09/03/2020
16.93
 18,430 18.19 18.19 16.93 510 2,080 -0.0
06/03/2020
18.19
 11,180 18.19 18.19 17.80 0 3,130 -0.1
05/03/2020
18.19
 30,190 18.19 18.27 18.04 0 0 0
04/03/2020
18.19
 4,280 18.35 18.35 17.96 1,000 10 0.0
03/03/2020
18.35
 6,350 18.12 18.43 18.12 4,000 0 0.1
02/03/2020
18.12
 14,000 17.80 18.19 17.72 0 3,970 -0.1
28/02/2020
17.80
 1,940 18.19 18.43 17.80 0 1,200 -0.0
27/02/2020
18.19
 1,010 18.83 18.83 18.19 0 0 0
26/02/2020
18.83
 200 18.43 18.83 18.83 0 0 0
25/02/2020
18.43
 21,640 17.96 18.43 17.96 0 10,000 -0.2
24/02/2020
17.96
 47,830 18.67 18.67 17.96 10 0 0.0
21/02/2020
18.67
 31,320 18.75 18.91 18.51 0 0 0
20/02/2020
18.75
 45,380 18.51 18.75 18.67 0 0 0
19/02/2020
18.51
 29,650 18.19 18.59 18.19 0 0 0
18/02/2020
18.19
 5,190 18.35 18.43 17.88 0 0 0
17/02/2020
18.35
 5,640 18.23 18.35 18.12 1,000 20 0.0
14/02/2020
18.23
 4,200 18.55 18.55 18.19 10 0 0.0
13/02/2020
18.55
 3,600 18.51 18.55 18.43 0 0 0
12/02/2020
18.51
 15,850 18.43 18.59 18.19 0 0 0
11/02/2020
18.43
 21,040 17.88 18.51 18.19 0 0 0
10/02/2020
17.88
 9,720 18.19 18.51 17.80 0 0 0
07/02/2020
18.19
 12,400 18.59 18.59 18.19 0 0 0
06/02/2020
18.59
 7,040 18.51 18.83 18.19 0 0 0
05/02/2020
18.51
 6,380 18.43 18.59 18.27 0 0 0
04/02/2020
18.43
 4,500 18.59 18.59 18.19 0 0 0
03/02/2020
18.59
 52,490 18.95 18.95 17.64 110 0 0.0
31/01/2020
18.95
 59,090 19.46 19.46 18.55 10 0 0.0
30/01/2020
19.46
 4,770 19.46 19.46 19.22 100 1,800 -0.0
22/01/2020
19.46
 7,630 19.38 19.46 19.22 0 700 -0.0
21/01/2020
19.38
 12,180 19.38 19.46 19.30 550 300 0.0
20/01/2020
19.38
 17,560 19.66 19.78 19.38 20 0 0.0
17/01/2020
19.66
 1,860 19.38 19.78 19.38 0 40 -0.0
16/01/2020
19.38
 15,500 19.58 19.78 19.30 800 0 0.0
15/01/2020
19.58
 12,270 19.58 19.58 19.22 0 5,920 -0.1
14/01/2020
19.58
 6,010 19.62 19.62 19.14 500 0 0.0
13/01/2020
19.62
 4,900 19.66 19.66 19.18 0 0 0
10/01/2020
19.66
 11,090 19.70 19.70 19.07 0 0 0
09/01/2020
19.70
 7,170 19.38 19.70 19.30 0 0 0
08/01/2020
19.38
 32,910 19.70 19.70 19.38 0 0 0
07/01/2020
19.70
 17,210 19.78 19.78 19.66 0 0 0
06/01/2020
19.78
 18,020 20.01 20.13 19.62 110 0 0.0
03/01/2020
20.01
 13,550 19.78 20.01 19.78 0 0 0
02/01/2020
19.78
 19,820 19.78 19.82 19.70 0 0 0
31/12/2019
19.78
 6,170 19.78 19.78 19.70 40 0 0.0
30/12/2019
19.78
 30,320 19.86 19.86 19.70 0 0 0
27/12/2019
19.86
 12,460 19.90 20.09 19.78 0 780 -0.0
26/12/2019
19.90
 31,730 19.86 20.13 19.58 110 570 -0.0
25/12/2019
19.86
 33,010 19.78 19.86 19.38 0 8,390 -0.2
24/12/2019
19.78
 10,100 19.78 19.78 19.62 0 0 0
23/12/2019
19.78
 87,470 19.74 19.78 18.99 20 8,060 -0.2
20/12/2019
19.74
 14,270 20.05 20.05 19.54 0 0 0
19/12/2019
20.05
 17,020 20.09 20.09 19.38 1,170 1,090 0.0
18/12/2019
20.09
 16,900 20.17 20.17 19.62 1,370 20 0.0
17/12/2019
20.17
 4,110 20.25 20.25 20.01 0 0 0
16/12/2019
20.25
 310 20.29 20.29 19.78 0 0 0
13/12/2019
20.29
 8,150 19.94 20.29 19.78 0 0 0
12/12/2019
19.94
 24,700 20.21 20.21 19.78 0 870 -0.0
11/12/2019
20.21
 46,540 20.25 20.25 19.78 0 0 0
10/12/2019
20.25
 16,750 20.33 20.33 20.01 0 130 -0.0
09/12/2019
20.33
 7,080 20.41 20.41 20.21 0 30 -0.0
06/12/2019
20.41
 19,750 20.41 20.49 20.09 1,000 3,100 -0.1
05/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2019
20.41
 16,370 20.09 20.49 20.17 0 20 -0.0
04/12/2019
20.09
 14,190 20.21 20.39 20.09 0 0 0
03/12/2019
20.21
 32,000 20.06 20.32 20.06 600 0 0.0
02/12/2019
20.06
 27,260 19.94 20.13 19.98 0 0 0
29/11/2019
19.94
 29,240 19.65 19.94 19.65 15,600 12,000 0.1
28/11/2019
19.65
 24,850 19.87 19.94 19.57 0 0 0
27/11/2019
19.87
 24,340 19.87 20.09 19.79 19,400 0 0.5
26/11/2019
19.87
 16,890 19.79 19.87 19.46 9,120 0 0.2
25/11/2019
19.79
 8,180 19.79 20.02 19.61 1,000 0 0.0
22/11/2019
19.79
 22,830 19.57 20.02 19.79 0 0 0
21/11/2019
19.57
 68,070 19.42 19.94 19.57 1,500 33,120 -0.8
20/11/2019
19.42
 18,370 19.57 19.65 19.27 0 10 -0.0
19/11/2019
19.57
 7,560 19.79 19.79 19.57 0 0 0
18/11/2019
19.79
 9,930 19.46 19.79 19.23 210 0 0.0
15/11/2019
19.46
 14,320 19.79 19.94 19.42 0 0 0
14/11/2019
19.79
 12,210 19.46 19.79 19.38 0 0 0
13/11/2019
19.46
 20,800 19.42 19.65 19.42 0 0 0
12/11/2019
19.42
 11,270 19.65 19.65 19.42 0 0 0
11/11/2019
19.65
 5,930 19.98 19.98 19.65 500 0 0.0
08/11/2019
19.98
 41,990 19.61 19.98 19.42 0 0 0
07/11/2019
19.61
 13,650 19.79 19.79 19.42 0 210 -0.0
06/11/2019
19.79
 7,740 19.79 19.79 19.57 0 0 0
05/11/2019
19.79
 5,240 19.79 19.79 19.42 0 2,400 -0.1
04/11/2019
19.79
 20,860 19.94 19.94 19.20 0 0 0
01/11/2019
19.94
 47,820 19.94 19.94 19.42 0 1,000 -0.0
31/10/2019
19.94
 24,010 19.94 20.02 19.79 0 0 0
30/10/2019
19.94
 20,450 20.17 20.17 19.94 0 0 0
29/10/2019
20.17
 17,960 20.24 20.24 20.02 0 4,000 -0.1
28/10/2019
20.24
 4,930 20.24 20.54 20.24 0 0 0
25/10/2019
20.24
 13,900 20.02 20.32 20.02 2,000 0 0.1
24/10/2019
20.02
 70,880 20.32 20.32 19.87 3,600 18,790 -0.4
23/10/2019
20.32
 23,990 20.32 20.84 20.17 0 3,130 -0.1
22/10/2019
20.32
 17,480 20.62 20.84 20.32 3,000 1,670 0.0
21/10/2019
20.62
 44,630 20.28 20.62 20.32 2,000 0 0.1
18/10/2019
20.28
 36,200 20.62 20.62 20.24 0 0 0
17/10/2019
20.62
 42,060 20.54 20.69 20.43 0 3,000 -0.1
16/10/2019
20.54
 23,990 20.39 20.84 20.43 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |