CTCP Pin Ắc quy Miền Nam (pac)

14.50
0.10
(0.69%)
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
(2026-08-19) 		-0.90 -5.88% 3,073,600 12,400 0
13.80
22.55
14.50
2 tháng
(2026-07-20) 		-2.35 -14.03% 6,501,800 12,400 0
13.80
22.55
14.50
3 tháng
(2026-06-22) 		-4.90 -25.39% 9,314,500 12,400 0
13.80
22.55
14.50
6 tháng
(2026-03-23) 		-7.87 -35.35% 41,613,800 12,400 0
12.55
25.45
14.50
12 tháng
(2025-09-23) 		-8.51 -37.14% 93,468,200 12,400 0
12.55
25.45
14.50
24 tháng
(2024-09-30) 		-12.12 -45.71% 190,989,500 12,400 0
8.14
35.27
14.50
36 tháng
(2023-10-04) 		-0.85 -5.57% 204,021,900 12,400 0
7.86
35.27
14.50
60 tháng
(2021-10-14) 		-6.11 -29.80% 208,440,800 -215,931 -9.3
7.38
35.27
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
19.57
 18,800 19.20 19.82 19.25 0 0 0
07/09/2021
19.20
 27,800 19.22 19.34 18.82 100 0 0.0
06/09/2021
19.22
 39,900 18.77 19.87 18.87 700 100 0.0
01/09/2021
18.77
 13,600 18.87 18.87 18.43 0 2,300 -0.1
31/08/2021
18.87
 38,600 18.15 18.87 17.93 0 17,000 -0.6
30/08/2021
18.15
 4,700 17.90 18.18 17.68 0 0 0
27/08/2021
17.90
 7,200 18.13 18.13 17.13 500 0 0.0
26/08/2021
18.13
 5,500 18.13 18.25 17.53 1,000 0 0.0
25/08/2021
18.13
 1,700 18.30 18.30 17.68 0 0 0
24/08/2021
18.30
 1,800 18.72 18.72 17.63 0 0 0
23/08/2021
18.72
 7,000 18.15 19.07 18.23 100 600 0.0
20/08/2021
18.15
 23,200 16.99 18.15 17.48 0 2,700 -0.1
19/08/2021
16.99
 55,400 18.13 18.57 16.99 0 0 0
18/08/2021
18.13
 16,400 18.62 18.92 18.13 300 0 0.0
17/08/2021
18.62
 35,900 18.97 18.97 18.48 0 32,900 -1.2
16/08/2021
18.97
 10,600 19.07 19.10 18.62 0 300 0.0
13/08/2021
19.07
 3,800 19.32 19.32 18.72 100 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2021
19.32
 10,200 18.70 19.32 18.72 100 0 0.0
11/08/2021
18.70
 21,700 19.21 19.36 18.63 0 1,500 -0.1
10/08/2021
19.21
 5,400 19.21 19.24 19.16 0 0 0
09/08/2021
19.21
 4,500 18.67 19.21 18.72 0 0 0
06/08/2021
18.67
 1,800 18.87 18.87 18.43 0 800 0.0
05/08/2021
18.87
 3,000 18.94 18.97 18.87 0 0 0
04/08/2021
18.94
 7,700 19.46 19.46 18.92 2,800 3,000 0.0
03/08/2021
19.46
 1,600 19.31 19.46 18.92 200 0 0.0
02/08/2021
19.31
 4,100 19.07 19.58 19.12 2,500 0 0.1
30/07/2021
19.07
 7,600 19.36 19.36 18.72 100 100 0
29/07/2021
19.36
 5,800 19.51 19.51 19.12 700 0 0.0
28/07/2021
19.51
 700 19.12 19.95 19.12 300 0 0.0
27/07/2021
19.12
 13,100 19.36 19.85 19.12 300 0 0.0
26/07/2021
19.36
 50,500 18.14 19.38 18.36 50,500 5,400 1.8
23/07/2021
18.14
 2,100 18.28 18.28 18.14 0 0 0
22/07/2021
18.28
 2,300 18.11 18.28 18.11 0 1,000 0.0
21/07/2021
18.11
 100 18.11 18.11 18.11 0 0 0
20/07/2021
18.11
 19,900 17.64 18.14 17.64 0 900 0.0
19/07/2021
17.64
 6,500 17.94 18.04 17.64 400 200 0.0
16/07/2021
17.94
 6,200 18.04 18.04 17.94 0 0 0
15/07/2021
18.04
 300 18.04 18.04 18.04 0 0 0
14/07/2021
18.04
 56,600 17.94 18.63 18.04 50,000 0 1.9
13/07/2021
17.94
 28,700 17.89 17.94 17.69 0 1,000 0.0
12/07/2021
17.89
 144,200 18.14 18.38 17.89 0 56,600 -2.1
09/07/2021
18.14
 4,000 18.21 18.21 17.74 0 1,000 0.0
08/07/2021
18.21
 7,800 17.40 18.33 17.40 100 0 0
07/07/2021
17.40
 32,600 17.40 17.64 17.15 0 8,600 -0.3
06/07/2021
17.40
 13,800 18.18 18.67 17.40 500 200 0.0
05/07/2021
18.18
 4,300 18.40 18.43 18.18 0 2,700 -0.1
02/07/2021
18.40
 1,600 18.63 18.63 18.40 0 0 0
01/07/2021
18.63
 15,300 18.87 19.31 18.63 0 0 0
30/06/2021
18.87
 43,000 18.14 18.87 18.14 0 0 0
29/06/2021
18.14
 10,900 18.14 18.38 17.64 0 7,500 -0.3
28/06/2021
18.14
 11,700 18.14 18.14 18.14 0 0 0
25/06/2021
18.14
 9,600 18.43 18.43 18.14 0 0 0
24/06/2021
18.43
 17,300 18.38 18.43 18.38 0 0 0
23/06/2021
18.38
 12,100 18.38 18.38 18.38 0 0 0
22/06/2021
18.38
 51,300 17.60 18.38 17.64 0 15,000 -0.5
21/06/2021
17.60
 11,400 17.60 17.69 17.60 0 1,100 0.0
18/06/2021
17.60
 9,000 17.55 18.04 17.55 0 0 0
17/06/2021
17.55
 14,500 17.64 17.64 17.55 0 0 0
16/06/2021
17.64
 2,100 18.04 18.04 17.64 0 0 0
15/06/2021
18.04
 11,800 17.64 18.14 18.04 5,000 300 0.2
14/06/2021
17.64
 4,300 17.64 17.89 17.64 0 0 0
11/06/2021
17.64
 9,100 17.64 17.89 17.64 0 0 0
10/06/2021
17.64
 11,200 17.64 17.89 17.64 0 500 0.0
09/06/2021
17.64
 19,300 17.64 17.64 17.15 0 0 0
08/06/2021
17.64
 47,900 17.89 17.89 17.64 0 0 0
07/06/2021
17.89
 13,300 18.14 18.14 17.64 4,100 0 0.2
04/06/2021
18.14
 323,200 18.14 18.28 17.64 24,300 0 0.9
03/06/2021
18.14
 129,200 18.14 18.14 17.89 95,300 2,000 3.4
02/06/2021
18.14
 6,500 17.40 18.14 17.33 2,000 0 0.1
01/06/2021
17.40
 3,900 17.99 17.99 17.15 200 0 0.0
31/05/2021
17.99
 16,800 18.14 18.14 17.15 10,700 0 0.4
28/05/2021
18.14
 45,700 17.89 18.14 17.69 1,100 0 0.0
27/05/2021
17.89
 2,200 17.89 18.63 17.89 0 0 0
26/05/2021
17.89
 210,100 17.20 18.40 17.74 4,000 1,300 0.1
25/05/2021
17.20
 32,000 17.64 18.18 17.15 100 400 0.0
24/05/2021
17.64
 15,000 16.98 17.64 17.60 0 0 0
21/05/2021
16.98
 14,200 16.98 16.98 16.71 0 0 0
20/05/2021
16.98
 11,700 17.35 17.45 16.98 900 400 0.0
19/05/2021
17.35
 4,100 17.40 17.40 16.91 100 500 0.0
18/05/2021
17.40
 23,400 16.91 17.40 16.91 100 0 0.0
17/05/2021
16.91
 52,300 17.69 17.79 16.91 0 0 0
14/05/2021
17.69
 14,500 17.89 18.43 17.69 300 2,000 -0.1
13/05/2021
17.89
 53,000 18.38 18.87 17.89 300 1,500 0.0
12/05/2021
18.38
 128,300 17.35 18.55 17.89 0 0 0
11/05/2021
17.35
 51,600 17.35 18.06 17.15 200 0 0.0
10/05/2021
17.35
 20,500 17.15 17.35 16.66 0 500 0.0
07/05/2021
17.15
 13,600 17.15 17.79 16.66 300 0 0.0
06/05/2021
17.15
 36,100 17.45 18.23 17.15 1,000 1,900 0.0
05/05/2021
17.45
 55,500 17.20 18.14 17.25 2,000 0 0.1
04/05/2021
17.20
 20,200 17.06 17.20 16.71 2,100 500 0.1
29/04/2021
17.06
 35,500 17.40 17.89 16.37 100 400 0.0
28/04/2021
17.40
 122,600 16.27 17.40 16.17 0 7,400 -0.3
27/04/2021
16.27
 71,500 15.37 16.42 15.68 0 0 0
26/04/2021
15.37
 16,500 15.98 16.03 15.29 1,500 2,000 0.0
23/04/2021
15.98
 62,500 15.93 16.15 15.68 200 4,800 -0.1
22/04/2021
15.93
 77,900 15.83 15.93 15.68 0 29,000 -0.9
20/04/2021
15.83
 33,500 15.68 16.13 15.68 0 3,600 -0.1
19/04/2021
15.68
 18,300 15.46 15.68 15.19 0 3,500 -0.1
16/04/2021
15.46
 42,600 16.00 16.15 15.46 300 500 0.0
15/04/2021
16.00
 80,900 15.37 16.00 15.44 0 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc