CTCP Pin Ắc quy Miền Nam (pac)

44
-1.60
(-3.51%)
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) 		9.90 27.73% 8,588,800 5,766 0.3
35.55
45.60
45.60
2 tháng
(2024-10-25) 		6.50 16.62% 9,003,600 -934 -0.0
35.35
45.60
45.60
3 tháng
(2024-09-25) 		3.70 8.83% 9,758,300 -9,134 -0.3
35.35
45.60
45.60
6 tháng
(2024-06-27) 		-3.24 -6.63% 12,997,900 -42,334 -1.9
35.35
54.11
45.60
12 tháng
(2024-01-02) 		21.97 92.97% 21,501,300 -95,134 -3.1
23.63
54.11
45.60
24 tháng
(2023-01-04) 		16.28 55.54% 23,042,200 -314,859 -11.0
21.60
54.11
45.60
36 tháng
(2022-01-10) 		13.39 41.59% 24,990,100 -409,890 -15.1
21.60
54.11
45.60
60 tháng
(2020-01-20) 		26.22 135.28% 41,721,810 -6,021,581 -148.2
13.21
54.11
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2019
20.39
 49,400 20.84 20.92 20.17 900 0 0.0
14/10/2019
20.84
 69,650 20.80 21.18 20.69 0 0 0
11/10/2019
20.80
 86,150 20.80 20.99 20.77 0 53,740 -1.5
10/10/2019
20.80
 150,650 21.25 21.29 20.80 10,900 65,830 -1.5
09/10/2019
21.25
 129,800 22.00 22.11 20.84 0 31,670 -0.9
08/10/2019
22.00
 73,420 22.19 22.78 21.21 40 0 0.0
07/10/2019
22.19
 54,040 22.04 22.26 21.89 10 0 0.0
04/10/2019
22.04
 131,640 22.78 22.78 21.66 0 55,950 -1.7
03/10/2019
22.78
 67,890 22.04 23.04 21.96 0 0 0
02/10/2019
22.04
 65,720 21.33 22.33 21.44 0 0 0
01/10/2019
21.33
 227,010 20.92 21.40 20.88 300 178,620 -5.0
30/09/2019
20.92
 49,290 21.06 21.29 20.69 300,000 329,210 7.6
27/09/2019
21.06
 88,580 21.14 21.21 20.80 2,000 13,230 -0.3
26/09/2019
21.14
 95,220 21.25 21.36 20.54 70 73,900 -2.0
25/09/2019
21.25
 36,260 20.92 21.36 20.92 3,910 0 0.1
24/09/2019
20.92
 10,600 20.92 21.36 20.92 1,570 0 0.0
23/09/2019
20.92
 86,020 21.44 21.55 20.69 155,000 217,480 -1.7
20/09/2019
21.44
 26,300 21.21 21.44 21.06 0 0 0
19/09/2019
21.21
 36,920 20.92 21.36 20.84 0 300 -0.0
18/09/2019
20.92
 136,590 20.92 21.21 20.84 520,000 614,290 -2.6
17/09/2019
20.92
 35,230 20.92 21.03 20.62 0 25,300 -0.7
16/09/2019
20.92
 199,980 20.62 21.36 20.54 0 145,690 -4.1
13/09/2019
20.62
 46,250 19.87 20.62 19.79 0 29,720 -0.8
12/09/2019
19.87
 61,300 19.87 20.32 19.72 0 54,280 -1.4
11/09/2019
19.87
 54,440 20.69 20.77 19.57 0 44,250 -1.2
10/09/2019
20.69
 12,980 20.80 20.80 20.02 20 0 0.0
09/09/2019
20.80
 13,210 21.06 21.06 20.21 0 0 0
06/09/2019
21.06
 1,530 21.51 21.51 21.06 0 0 0
05/09/2019
21.51
 8,480 20.54 21.51 20.32 2,300 0 0.1
04/09/2019
20.54
 23,070 20.17 20.54 19.87 40 0 0.0
03/09/2019
20.17
 29,340 20.92 21.06 20.17 20 15,370 -0.4
30/08/2019
20.92
 39,690 21.51 21.51 20.84 10 17,500 -0.5
29/08/2019
21.51
 20,800 21.62 21.66 21.36 10 2,500 -0.1
28/08/2019
21.62
 24,220 21.66 21.66 21.51 0 11,720 -0.3
27/08/2019
21.66
 43,110 21.66 21.96 21.62 850 42,780 -1.2
26/08/2019
21.66
 36,480 21.66 22.04 21.62 0 30,000 -0.9
23/08/2019
21.66
 73,560 22.48 22.56 21.59 0 70,920 -2.1
22/08/2019
22.48
 60,610 22.48 22.63 22.19 0 55,800 -1.7
21/08/2019
22.48
 14,430 22.48 22.63 22.30 0 0 0
20/08/2019
22.48
 6,550 22.41 22.48 22.19 0 0 0
19/08/2019
22.41
 2,990 22.56 22.56 22.26 0 0 0
16/08/2019
22.56
 8,570 22.30 23.08 22.26 0 4,230 -0.1
15/08/2019
22.30
 2,120 22.30 22.71 21.85 0 0 0
14/08/2019
22.30
 8,720 22.63 22.78 22.26 0 0 0
13/08/2019
22.63
 6,890 22.82 22.82 22.41 0 0 0
12/08/2019
22.82
 6,030 22.41 22.82 22.41 0 0 0
09/08/2019
22.41
 12,700 22.67 23.53 22.33 1,310 10,230 -0.3
08/08/2019
22.67
 19,230 21.66 22.71 21.36 0 0 0
07/08/2019
21.66
 23,550 22.04 22.33 21.66 0 240 -0.0
06/08/2019
22.04
 39,410 22.86 22.86 21.96 0 20,250 -0.6
05/08/2019
22.86
 10,270 23.16 23.60 22.78 0 5,510 -0.2
02/08/2019
23.16
 19,060 23.08 23.16 22.41 0 0 0
01/08/2019
23.08
 48,390 23.90 23.90 22.86 0 21,400 -0.7
31/07/2019
23.90
 6,690 23.90 23.90 23.31 300 1,180 -0.0
30/07/2019
23.90
 5,070 24.24 24.95 23.45 1,170 0 0.0
29/07/2019
24.24
 2,740 24.31 24.31 23.19 300 0 0.0
26/07/2019
24.31
 23,010 24.65 24.65 23.83 300 810 -0.0
25/07/2019
24.65
 13,530 25.10 25.10 24.50 0 7,930 -0.3
24/07/2019
25.10
 10,800 25.28 25.36 24.80 4,880 5,440 -0.0
23/07/2019
25.28
 21,170 25.96 25.96 25.28 0 14,220 -0.5
22/07/2019
25.96
 1,190 25.85 25.99 25.81 0 0 0
19/07/2019
25.85
 3,280 25.55 25.85 24.69 0 0 0
18/07/2019
25.55
 14,560 25.55 25.55 24.87 100 0 0.0
17/07/2019
25.55
 9,910 25.73 25.77 24.65 40 0 0.0
16/07/2019
25.73
 7,410 25.40 25.77 25.40 0 0 0
15/07/2019
25.40
 70,500 26.52 26.52 25.06 150 20,960 -0.7
12/07/2019
26.52
 1,780 26.22 26.52 26.29 0 0 0
11/07/2019
26.22
 70,060 26.82 26.82 26.14 0 67,580 -2.4
10/07/2019
26.82
 840 26.82 26.89 26.59 400 0 0.0
09/07/2019
26.82
 3,910 26.89 26.89 26.59 0 0 0
08/07/2019
26.89
 28,450 26.89 26.89 26.67 0 800 -0.0
05/07/2019
26.89
 4,160 26.89 26.89 26.89 0 0 0
04/07/2019
26.89
 4,970 26.82 26.89 26.29 0 330 -0.0
03/07/2019
26.82
 2,280 26.85 26.89 26.82 300 0 0.0
02/07/2019
26.85
 2,100 26.82 26.85 26.82 0 0 0
01/07/2019
26.82
 1,470 26.37 26.89 26.41 0 0 0
28/06/2019
26.37
 30,170 26.74 27.49 26.37 300 27,000 -0.9
27/06/2019
26.74
 26,730 27.26 27.34 26.74 6,600 23,000 -0.6
26/06/2019
27.26
 46,820 27.41 27.41 26.67 0 0 0
25/06/2019
27.41
 700 27.49 27.49 27.26 0 0 0
24/06/2019
27.49
 3,630 27.49 27.49 26.44 0 0 0
21/06/2019
27.49
 2,740 27.94 27.94 27.49 1,710 0 0.1
20/06/2019
27.94
 20 27.64 27.94 27.94 0 0 0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2019
27.64
 156,440 27.49 28.01 27.53 500 13,360 -0.5
18/06/2019
27.49
 1,500 27.49 27.49 27.12 0 0 0
17/06/2019
27.49
 2,900 27.23 27.49 27.27 0 0 0
14/06/2019
27.23
 11,160 27.19 27.23 27.19 1,830 3,400 -0.1
13/06/2019
27.19
 43,010 27.16 27.23 26.90 0 10,000 -0.4
12/06/2019
27.16
 3,510 27.23 27.23 26.90 0 0 0
11/06/2019
27.23
 10,100 27.19 27.23 27.08 0 0 0
10/06/2019
27.19
 6,000 27.19 27.19 26.53 0 0 0
07/06/2019
27.19
 330 27.19 27.19 26.05 0 150 -0.0
06/06/2019
27.19
 70 27.19 27.19 26.35 0 0 0
05/06/2019
27.19
 4,370 27.19 27.19 27.08 0 0 0
04/06/2019
27.19
 4,160 26.97 27.19 26.83 0 0 0
03/06/2019
26.97
 2,700 26.97 26.97 26.53 0 0 0
31/05/2019
26.97
 2,240 26.97 26.97 26.97 30 0 0.0
30/05/2019
26.97
 2,960 27.41 27.41 26.83 0 750 -0.0
29/05/2019
27.41
 20,080 27.41 27.41 26.90 0 0 0
28/05/2019
27.41
 240 27.27 27.41 26.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |