CTCP Pin Ắc quy Miền Nam (pac)

44.15
0.65
(1.49%)
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) 		7.80 21.85% 9,258,300 5,766 0.3
35.55
45.60
43.50
2 tháng
(2024-10-28) 		4.50 11.54% 9,663,200 -834 0.0
35.35
45.60
43.50
3 tháng
(2024-09-26) 		1.55 3.70% 10,412,300 -8,134 -0.3
35.35
45.60
43.50
6 tháng
(2024-06-28) 		-6.31 -12.67% 13,634,800 -39,434 -1.7
35.35
54.11
43.50
12 tháng
(2024-01-02) 		19.87 84.09% 22,170,800 -95,134 -3.1
23.63
54.11
43.50
24 tháng
(2023-01-05) 		15.83 57.19% 23,711,700 -314,859 -11.0
21.60
54.11
43.50
36 tháng
(2022-01-10) 		11.29 35.07% 25,659,600 -409,890 -15.1
21.60
54.11
43.50
60 tháng
(2020-01-21) 		24.12 124.44% 42,373,750 -6,021,601 -148.2
13.21
54.11
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
28.30
 25,490 28.45 28.45 27.27 14,250 5,100 0.4
21/12/2018
28.45
 13,090 28.23 28.45 27.27 6,000 400 0.2
20/12/2018
28.23
 3,710 28.37 28.45 28.00 0 0 0
19/12/2018
28.37
 40,210 28.74 28.74 26.97 1,000 0 0.0
18/12/2018
28.74
 4,830 28.74 29.48 27.64 0 0 0
17/12/2018
28.74
 130,640 29.85 30.33 27.78 50 97,020 -3.7
14/12/2018
29.85
 26,810 29.70 30.95 29.33 0 26,160 -1.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/12/2018
29.70
 81,700 31.03 31.03 29.40 0 66,560 -2.7
12/12/2018
31.03
 8,940 31.03 31.17 30.52 0 10 -0.0
11/12/2018
31.03
 400 31.13 31.13 31.03 200 0 0.0
10/12/2018
31.13
 1,650 31.17 31.17 30.81 0 0 0
07/12/2018
31.17
 11,290 31.32 31.32 30.45 0 1,300 -0.1
06/12/2018
31.32
 2,550 30.66 31.75 30.52 0 480 -0.0
05/12/2018
30.66
 670 30.95 30.95 30.66 0 0 0
04/12/2018
30.95
 4,350 31.17 31.17 30.52 0 1,070 -0.0
03/12/2018
31.17
 1,420 31.32 31.50 31.17 0 0 0
30/11/2018
31.32
 600 31.24 31.32 31.32 0 0 0
29/11/2018
31.24
 800 31.53 31.53 30.59 0 0 0
28/11/2018
31.53
 380 31.68 31.68 30.92 0 100 -0.0
27/11/2018
31.68
 370 31.50 31.68 31.39 200 0 0.0
26/11/2018
31.50
 6,410 31.39 31.50 31.42 0 0 0
23/11/2018
31.39
 1,580 31.17 31.39 30.74 0 0 0
22/11/2018
31.17
 8,200 30.81 31.17 30.48 4,100 2,020 0.1
21/11/2018
30.81
 3,920 30.81 31.17 30.81 1,800 0 0.1
20/11/2018
30.81
 6,680 31.17 31.17 30.45 3,400 1,430 0.1
19/11/2018
31.17
 6,160 31.03 31.39 30.74 4,090 1,350 0.1
16/11/2018
31.03
 8,890 30.45 31.17 30.08 0 980 -0.0
15/11/2018
30.45
 8,730 31.82 31.82 30.45 0 20 -0.0
14/11/2018
31.82
 5,600 31.82 31.82 30.59 2,500 1,810 0.0
13/11/2018
31.82
 10,010 31.53 31.82 30.45 5,000 4,380 0.0
12/11/2018
31.53
 7,500 31.53 31.75 31.24 5,000 1,070 0.2
09/11/2018
31.53
 3,640 31.03 31.61 31.10 0 2,000 -0.1
08/11/2018
31.03
 12,960 32.26 32.26 31.03 100 0 0.0
07/11/2018
32.26
 5,780 32.40 32.55 31.53 0 1,270 -0.1
06/11/2018
32.40
 580 31.90 32.55 31.90 0 0 0
05/11/2018
31.90
 15,000 32.11 32.69 31.32 4,600 4,000 0.0
02/11/2018
32.11
 7,920 31.90 32.26 31.90 0 0 0
01/11/2018
31.90
 26,990 31.53 31.90 30.66 10,970 900 0.4
31/10/2018
31.53
 4,040 31.32 31.75 31.32 0 0 0
30/10/2018
31.32
 12,840 30.81 31.32 30.81 0 0 0
29/10/2018
30.81
 48,440 31.10 31.17 30.41 0 0 0
26/10/2018
31.10
 3,940 31.53 31.53 29.87 10 0 0.0
25/10/2018
31.53
 60,210 32.11 32.19 29.87 400 0 0.0
24/10/2018
32.11
 7,890 32.48 32.48 31.57 0 80 -0.0
23/10/2018
32.48
 5,530 32.33 32.62 31.57 0 600 -0.0
22/10/2018
32.33
 16,050 33.20 34.29 32.33 0 250 -0.0
19/10/2018
33.20
 6,970 32.62 33.20 31.90 0 0 0
18/10/2018
32.62
 3,020 33.71 33.71 32.62 0 380 -0.0
17/10/2018
33.71
 10 32.62 33.71 33.71 0 0 0
16/10/2018
32.62
 11,880 32.04 34.07 32.04 0 30 -0.0
15/10/2018
32.04
 11,020 32.33 32.62 31.17 0 1,500 -0.1
12/10/2018
32.33
 11,370 32.26 33.20 30.52 0 0 0
11/10/2018
32.26
 18,640 33.35 33.35 31.17 0 0 0
10/10/2018
33.35
 5,220 33.49 33.64 33.20 0 0 0
09/10/2018
33.49
 1,630 33.35 33.49 33.35 0 0 0
08/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
08/10/2018
33.35
 13,800 32.77 33.64 32.84 0 0 0
05/10/2018
32.77
 22,320 33.12 33.19 32.77 0 0 0
04/10/2018
33.12
 10,670 33.98 33.98 33.12 0 0 0
03/10/2018
33.98
 22,170 33.48 34.15 33.48 1,900 0 0.1
02/10/2018
33.48
 50,060 32.20 33.83 32.20 1,570 50 0.1
01/10/2018
32.20
 24,410 31.70 32.20 31.48 100 0 0.0
28/09/2018
31.70
 16,620 31.70 31.91 31.34 0 7,900 -0.3
27/09/2018
31.70
 33,050 31.13 31.70 31.13 1,000 10,260 -0.4
26/09/2018
31.13
 32,280 31.06 31.59 31.06 0 9,400 -0.4
25/09/2018
31.06
 28,430 31.06 31.41 31.06 0 0 0
24/09/2018
31.06
 19,350 31.41 31.41 31.02 0 2,100 -0.1
21/09/2018
31.41
 20,480 31.20 31.48 30.63 5,580 0 0.2
20/09/2018
31.20
 61,250 30.66 31.20 30.49 600 34,570 -1.5
19/09/2018
30.66
 69,360 31.48 31.48 30.63 20 35,000 -1.5
18/09/2018
31.48
 22,920 31.34 31.55 30.99 0 40 -0.0
17/09/2018
31.34
 111,160 29.63 31.34 29.63 0 35,110 -1.5
14/09/2018
29.63
 52,140 29.85 30.27 29.20 0 20,010 -0.8
13/09/2018
29.85
 33,060 29.63 29.88 28.92 100 25,890 -1.1
12/09/2018
29.63
 36,950 29.20 29.85 29.20 0 4,420 -0.2
11/09/2018
29.20
 31,600 28.63 29.56 28.63 0 20,000 -0.8
10/09/2018
28.63
 47,210 29.42 29.81 28.49 10 34,610 -1.4
07/09/2018
29.42
 45,760 27.99 29.95 28.14 0 5,050 -0.2
06/09/2018
27.99
 19,910 28.28 28.39 27.99 800 0 0.0
05/09/2018
28.28
 10,560 28.49 28.49 28.28 0 0 0
04/09/2018
28.49
 9,010 28.63 28.78 28.28 0 10 -0.0
31/08/2018
28.63
 9,050 28.42 28.63 28.17 0 1,100 -0.0
30/08/2018
28.42
 1,070 28.63 28.63 28.14 0 0 0
29/08/2018
28.63
 30,380 28.49 28.63 28.28 5,000 8,050 -0.1
28/08/2018
28.49
 22,970 28.17 28.63 28.14 4,920 9,000 -0.2
27/08/2018
28.17
 3,530 28.63 28.63 27.99 0 980 -0.0
24/08/2018
28.63
 24,760 27.92 28.63 28.03 2,980 0 0.1
23/08/2018
27.92
 5,750 27.78 27.92 27.60 0 60,000 -2.3
22/08/2018
27.78
 22,760 27.64 27.78 27.46 0 58,730 -2.3
21/08/2018
27.64
 45,640 27.17 27.64 27.39 0 30,300 -1.2
20/08/2018
27.17
 35,460 27.28 27.64 27.14 1,130 22,200 -0.8
17/08/2018
27.28
 13,670 27.57 27.57 27.14 20 11,000 -0.4
16/08/2018
27.57
 34,530 27.49 27.57 27.21 0 24,000 -0.9
15/08/2018
27.49
 2,750 27.78 27.78 27.46 0 0 0
14/08/2018
27.78
 27,350 27.78 27.78 27.32 0 13,870 -0.5
13/08/2018
27.78
 33,850 27.71 27.78 27.46 0 10,000 -0.4
10/08/2018
27.71
 26,660 27.78 27.78 27.07 0 10,000 -0.4
09/08/2018
27.78
 19,710 27.32 27.78 27.28 5,000 10,000 -0.2
08/08/2018
27.32
 20,140 27.92 28.14 27.28 10 8,200 -0.3
07/08/2018
27.92
 19,240 27.21 27.92 27.07 0 0 0
06/08/2018
27.21
 8,360 28.14 28.14 27.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |