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)
14/04/2021
15.37
 52,800 15.49 15.93 15.19 1,600 397,001 -12.7
13/04/2021
15.49
 4,600 15.78 15.78 15.34 0 0 0
12/04/2021
15.78
 49,800 15.19 15.93 15.19 0 0 0
09/04/2021
15.19
 10,100 15.19 15.29 15.10 1,000 400 0.0
08/04/2021
15.19
 6,000 15.24 15.24 14.80 500 1,700 0.0
07/04/2021
15.24
 10,900 15.34 15.34 15.05 200 0 0.0
06/04/2021
15.34
 7,600 15.29 15.34 15.29 600 0 0.0
05/04/2021
15.29
 3,800 15.44 15.59 15.19 500 0 0.0
02/04/2021
15.44
 14,700 15.29 15.44 15.29 5,600 100 0.2
01/04/2021
15.29
 8,100 15.44 15.44 14.95 100 0 0.0
31/03/2021
15.44
 30,500 15.49 15.59 14.41 5,200 0 0.2
30/03/2021
15.49
 1,500 15.24 15.49 15.24 1,000 500 0.0
29/03/2021
15.24
 1,700 14.75 15.54 15.24 100 0 0.0
26/03/2021
14.75
 4,000 14.75 15.59 14.70 1,600 0 0.0
25/03/2021
14.75
 11,400 14.78 14.80 14.75 0 0 0
24/03/2021
14.78
 8,100 15.19 15.19 14.78 400 0 0.0
23/03/2021
15.19
 6,800 15.49 15.49 14.95 200 1,900 -0.1
22/03/2021
15.49
 6,200 15.64 15.64 15.49 0 1,100 0.0
19/03/2021
15.64
 2,900 15.78 15.78 15.64 200 200 0
18/03/2021
15.78
 9,000 15.59 16.13 15.64 400 0 0.0
17/03/2021
15.59
 4,600 15.71 16.47 15.49 500 1,900 0.0
16/03/2021
15.71
 10,900 16.44 16.44 15.71 300 900 0.0
15/03/2021
16.44
 6,100 16.44 16.44 16.22 600 0 0.0
12/03/2021
16.44
 6,000 16.44 16.47 16.44 0 2,000 -0.1
11/03/2021
16.44
 8,900 16.40 16.66 16.42 1,100 0 0.0
10/03/2021
16.40
 6,400 16.47 17.15 16.17 400 0 0.0
09/03/2021
16.47
 6,200 16.93 16.93 16.47 0 0 0
08/03/2021
16.93
 5,300 16.35 17.15 16.35 0 1,000 0.0
05/03/2021
16.35
 6,700 16.96 17.15 16.35 300 0 0.0
04/03/2021
16.96
 26,300 16.05 17.15 16.42 10,700 0 0.4
03/03/2021
16.05
 61,200 15.05 16.08 15.10 10,300 7,700 0.1
02/03/2021
15.05
 7,900 14.95 15.10 15.00 1,000 0 0.0
01/03/2021
14.95
 11,100 14.95 15.00 14.70 6,000 500 0.2
26/02/2021
14.95
 11,100 14.70 15.15 14.70 9,300 500 0.3
25/02/2021
14.70
 18,000 14.85 14.85 14.70 3,900 0 0.1
24/02/2021
14.85
 4,200 14.90 14.95 14.70 3,100 0 0.1
23/02/2021
14.90
 24,300 14.75 14.90 14.31 1,100 0 0.0
22/02/2021
14.75
 3,800 14.80 14.95 14.75 100 0 0.0
19/02/2021
14.80
 9,000 14.95 14.95 14.80 4,400 100 0.1
18/02/2021
14.95
 53,800 14.31 14.95 14.12 5,200 2,100 0.1
17/02/2021
14.31
 23,000 14.21 14.41 13.97 6,900 2,100 0.1
09/02/2021
14.21
 9,300 13.82 14.21 13.80 2,200 4,600 -0.1
08/02/2021
13.82
 1,700 14.31 14.31 13.53 0 0 0
05/02/2021
14.31
 1,100 14.36 14.36 14.31 0 0 0
04/02/2021
14.36
 1,700 14.36 14.70 14.36 1,200 0 0.0
03/02/2021
14.36
 14,300 13.92 14.46 13.82 13,100 0 0.4
02/02/2021
13.92
 22,700 13.92 13.97 13.67 16,900 0 0.5
01/02/2021
13.92
 35,400 13.70 13.97 13.67 2,600 7,400 -0.1
29/01/2021
13.70
 47,500 12.94 13.70 12.94 700 0 0.0
28/01/2021
12.94
 96,100 13.72 14.12 12.77 6,400 1,393,410 -38.8
27/01/2021
13.72
 25,000 13.72 14.16 13.53 15,900 1,800 0.4
26/01/2021
13.72
 13,400 14.07 14.07 13.72 0 5,100 -0.1
25/01/2021
14.07
 20,000 14.21 14.21 14.02 2,400 14,200 -0.3
22/01/2021
14.21
 12,200 14.19 14.34 14.16 600 2,600 -0.1
21/01/2021
14.19
 65,800 14.14 14.36 14.12 37,300 37,600 0.0
20/01/2021
14.14
 23,900 13.97 14.21 13.72 0 0 0
19/01/2021
13.97
 33,200 14.19 14.75 13.97 0 2,000 -0.1
18/01/2021
14.19
 25,600 14.26 14.31 14.07 3,300 0 0.1
15/01/2021
14.26
 16,600 14.21 14.36 14.07 0 7,300 -0.2
14/01/2021
14.21
 23,500 14.21 14.31 14.12 1,000 6,000 -0.1
13/01/2021
14.21
 50,600 14.31 14.43 14.21 7,000 8,000 0.0
12/01/2021
14.31
 31,800 14.12 14.31 14.07 1,100 4,000 -0.1
11/01/2021
14.12
 44,200 13.97 14.61 13.72 0 4,000 -0.1
08/01/2021
13.97
 22,300 13.97 14.21 13.97 8,000 800 0.2
07/01/2021
13.97
 18,300 13.67 14.46 13.67 8,300 0 0.2
06/01/2021
13.67
 14,500 13.72 13.97 13.58 6,600 0 0.2
05/01/2021
13.72
 44,000 13.77 13.87 13.67 17,900 100 0.5
04/01/2021
13.77
 26,400 13.48 13.80 13.72 100 2,800 -0.1
31/12/2020
13.48
 49,850 13.50 13.72 13.48 4,500 110 0.1
30/12/2020
13.50
 38,390 13.72 13.77 13.50 4,780 1,910 0.0
29/12/2020
13.72
 19,540 13.43 13.72 13.43 0 0 0
28/12/2020
13.43
 25,410 13.48 13.58 13.23 1,990 60 0.1
25/12/2020
13.48
 43,700 13.28 13.58 13.28 4,000 1,820 0.1
24/12/2020
13.28
 18,520 13.45 13.48 13.23 0 0 0
23/12/2020
13.45
 13,840 13.43 13.53 13.43 0 0 0
22/12/2020
13.43
 14,340 13.48 13.67 13.33 0 0 0
21/12/2020
13.48
 13,790 13.48 13.58 13.33 60 170 0.0
18/12/2020
13.48
 10,760 13.63 13.63 13.48 0 0 0
17/12/2020
13.63
 42,360 13.72 13.85 13.23 8,020 10,000 0.0
16/12/2020
13.72
 19,080 13.53 13.82 13.53 8,830 10 0.2
15/12/2020
13.53
 81,250 13.26 13.63 13.26 32,710 0 0.9
14/12/2020
13.26
 15,970 13.26 13.48 13.26 9,880 0 0.3
11/12/2020
13.26
 6,450 13.26 13.65 13.23 2,040 0 0.1
10/12/2020
13.26
 3,480 13.26 13.45 13.26 40 0 0.0
09/12/2020
13.26
 74,200 13.28 13.48 13.23 140 80 0.0
08/12/2020
13.28
 17,090 13.38 13.38 13.23 440 290 0.0
07/12/2020
13.38
 41,230 13.43 13.70 13.14 40 0 0.0
04/12/2020
13.43
 49,060 13.18 13.72 13.14 2,650 400 0.1
03/12/2020
13.18
 10,670 13.09 13.26 13.09 3,540 0 0.1
02/12/2020
13.09
 11,670 13.09 13.18 13.04 40 1,000 0.0
01/12/2020
13.09
 45,780 13.09 13.28 12.79 30 28,790 -0.8
30/11/2020
13.09
 4,910 13.09 13.31 13.09 1,490 0 0.0
27/11/2020
13.09
 20,780 13.09 13.14 12.99 12,390 1,100 0.3
26/11/2020
13.09
 26,540 13.04 13.09 12.79 90 2,830 -0.1
25/11/2020
13.04
 9,180 13.14 13.28 12.96 200 0 0.0
24/11/2020
13.14
 2,930 13.23 13.38 12.92 1,050 220 0.0
23/11/2020
13.23
 20,140 13.01 13.23 12.84 2,040 0 0.1
20/11/2020
13.01
 144,060 13.04 13.16 12.74 3,040 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
13.04
 23,780 12.55 13.23 12.69 40 0 0.0
18/11/2020
12.55
 17,430 12.50 12.55 12.36 5,020 0 0.1

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