CTCP Pin Ắc quy Miền Nam (pac)

23.25
0.20
(0.87%)
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
(2025-11-18) 		-0.95 -3.96% 8,677,900 -129,400 -3.1
22.55
25.10
23.25
2 tháng
(2025-10-20) 		0.85 3.83% 15,875,100 -4,300 -0.4
21.60
25.10
23.25
3 tháng
(2025-09-19) 		-2.75 -10.66% 21,713,500 -112,600 -3.0
21.60
25.80
23.25
6 tháng
(2025-06-23) 		-0.85 -3.56% 66,415,800 -224,600 -4.7
21.60
34.20
23.25
12 tháng
(2024-12-23) 		-5.19 -18.39% 106,622,100 -163,995 -3.9
18.13
34.20
23.25
24 tháng
(2023-12-29) 		8.14 54.64% 126,546,200 -260,829 -7.1
14.91
34.70
23.25
36 tháng
(2023-01-03) 		4.25 22.62% 128,083,300 -479,554 -15.0
13.85
34.70
23.25
60 tháng
(2021-01-13) 		7.41 47.42% 135,392,700 -2,399,896 -72.5
13.85
34.70
23.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2019
12.99
 310 13.01 13.01 12.68 0 0 0
13/12/2019
13.01
 8,150 12.78 13.01 12.68 0 0 0
12/12/2019
12.78
 24,700 12.96 12.96 12.68 0 870 -0.0
11/12/2019
12.96
 46,540 12.99 12.99 12.68 0 0 0
10/12/2019
12.99
 16,750 13.04 13.04 12.83 0 130 -0.0
09/12/2019
13.04
 7,080 13.09 13.09 12.96 0 30 -0.0
06/12/2019
13.09
 19,750 13.09 13.14 12.88 1,000 3,100 -0.1
05/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2019
13.09
 16,370 12.88 13.14 12.93 0 20 -0.0
04/12/2019
12.88
 14,190 12.96 13.08 12.88 0 0 0
03/12/2019
12.96
 32,000 12.86 13.03 12.86 600 0 0.0
02/12/2019
12.86
 27,260 12.79 12.91 12.81 0 0 0
29/11/2019
12.79
 29,240 12.60 12.79 12.60 15,600 12,000 0.1
28/11/2019
12.60
 24,850 12.74 12.79 12.55 0 0 0
27/11/2019
12.74
 24,340 12.74 12.88 12.69 19,400 0 0.5
26/11/2019
12.74
 16,890 12.69 12.74 12.48 9,120 0 0.2
25/11/2019
12.69
 8,180 12.69 12.84 12.57 1,000 0 0.0
22/11/2019
12.69
 22,830 12.55 12.84 12.69 0 0 0
21/11/2019
12.55
 68,070 12.45 12.79 12.55 1,500 33,120 -0.8
20/11/2019
12.45
 18,370 12.55 12.60 12.36 0 10 -0.0
19/11/2019
12.55
 7,560 12.69 12.69 12.55 0 0 0
18/11/2019
12.69
 9,930 12.48 12.69 12.33 210 0 0.0
15/11/2019
12.48
 14,320 12.69 12.79 12.45 0 0 0
14/11/2019
12.69
 12,210 12.48 12.69 12.43 0 0 0
13/11/2019
12.48
 20,800 12.45 12.60 12.45 0 0 0
12/11/2019
12.45
 11,270 12.60 12.60 12.45 0 0 0
11/11/2019
12.60
 5,930 12.81 12.81 12.60 500 0 0.0
08/11/2019
12.81
 41,990 12.57 12.81 12.45 0 0 0
07/11/2019
12.57
 13,650 12.69 12.69 12.45 0 210 -0.0
06/11/2019
12.69
 7,740 12.69 12.69 12.55 0 0 0
05/11/2019
12.69
 5,240 12.69 12.69 12.45 0 2,400 -0.1
04/11/2019
12.69
 20,860 12.79 12.79 12.31 0 0 0
01/11/2019
12.79
 47,820 12.79 12.79 12.45 0 1,000 -0.0
31/10/2019
12.79
 24,010 12.79 12.84 12.69 0 0 0
30/10/2019
12.79
 20,450 12.93 12.93 12.79 0 0 0
29/10/2019
12.93
 17,960 12.98 12.98 12.84 0 4,000 -0.1
28/10/2019
12.98
 4,930 12.98 13.17 12.98 0 0 0
25/10/2019
12.98
 13,900 12.84 13.03 12.84 2,000 0 0.1
24/10/2019
12.84
 70,880 13.03 13.03 12.74 3,600 18,790 -0.4
23/10/2019
13.03
 23,990 13.03 13.36 12.93 0 3,130 -0.1
22/10/2019
13.03
 17,480 13.22 13.36 13.03 3,000 1,670 0.0
21/10/2019
13.22
 44,630 13.00 13.22 13.03 2,000 0 0.1
18/10/2019
13.00
 36,200 13.22 13.22 12.98 0 0 0
17/10/2019
13.22
 42,060 13.17 13.27 13.10 0 3,000 -0.1
16/10/2019
13.17
 23,990 13.08 13.36 13.10 1,000 0 0.0
15/10/2019
13.08
 49,400 13.36 13.41 12.93 900 0 0.0
14/10/2019
13.36
 69,650 13.34 13.58 13.27 0 0 0
11/10/2019
13.34
 86,150 13.34 13.46 13.32 0 53,740 -1.5
10/10/2019
13.34
 150,650 13.63 13.65 13.34 10,900 65,830 -1.5
09/10/2019
13.63
 129,800 14.11 14.18 13.36 0 31,670 -0.9
08/10/2019
14.11
 73,420 14.23 14.61 13.60 40 0 0.0
07/10/2019
14.23
 54,040 14.13 14.27 14.03 10 0 0.0
04/10/2019
14.13
 131,640 14.61 14.61 13.89 0 55,950 -1.7
03/10/2019
14.61
 67,890 14.13 14.78 14.08 0 0 0
02/10/2019
14.13
 65,720 13.67 14.32 13.75 0 0 0
01/10/2019
13.67
 227,010 13.41 13.72 13.39 300 178,620 -5.0
30/09/2019
13.41
 49,290 13.51 13.65 13.27 300,000 329,210 7.6
27/09/2019
13.51
 88,580 13.55 13.60 13.34 2,000 13,230 -0.3
26/09/2019
13.55
 95,220 13.63 13.70 13.17 70 73,900 -2.0
25/09/2019
13.63
 36,260 13.41 13.70 13.41 3,910 0 0.1
24/09/2019
13.41
 10,600 13.41 13.70 13.41 1,570 0 0.0
23/09/2019
13.41
 86,020 13.75 13.82 13.27 155,000 217,480 -1.7
20/09/2019
13.75
 26,300 13.60 13.75 13.51 0 0 0
19/09/2019
13.60
 36,920 13.41 13.70 13.36 0 300 -0.0
18/09/2019
13.41
 136,590 13.41 13.60 13.36 520,000 614,290 -2.6
17/09/2019
13.41
 35,230 13.41 13.48 13.22 0 25,300 -0.7
16/09/2019
13.41
 199,980 13.22 13.70 13.17 0 145,690 -4.1
13/09/2019
13.22
 46,250 12.74 13.22 12.69 0 29,720 -0.8
12/09/2019
12.74
 61,300 12.74 13.03 12.64 0 54,280 -1.4
11/09/2019
12.74
 54,440 13.27 13.32 12.55 0 44,250 -1.2
10/09/2019
13.27
 12,980 13.34 13.34 12.84 20 0 0.0
09/09/2019
13.34
 13,210 13.51 13.51 12.96 0 0 0
06/09/2019
13.51
 1,530 13.79 13.79 13.51 0 0 0
05/09/2019
13.79
 8,480 13.17 13.79 13.03 2,300 0 0.1
04/09/2019
13.17
 23,070 12.93 13.17 12.74 40 0 0.0
03/09/2019
12.93
 29,340 13.41 13.51 12.93 20 15,370 -0.4
30/08/2019
13.41
 39,690 13.79 13.79 13.36 10 17,500 -0.5
29/08/2019
13.79
 20,800 13.87 13.89 13.70 10 2,500 -0.1
28/08/2019
13.87
 24,220 13.89 13.89 13.79 0 11,720 -0.3
27/08/2019
13.89
 43,110 13.89 14.08 13.87 850 42,780 -1.2
26/08/2019
13.89
 36,480 13.89 14.13 13.87 0 30,000 -0.9
23/08/2019
13.89
 73,560 14.42 14.46 13.84 0 70,920 -2.1
22/08/2019
14.42
 60,610 14.42 14.51 14.23 0 55,800 -1.7
21/08/2019
14.42
 14,430 14.42 14.51 14.30 0 0 0
20/08/2019
14.42
 6,550 14.37 14.42 14.23 0 0 0
19/08/2019
14.37
 2,990 14.46 14.46 14.27 0 0 0
16/08/2019
14.46
 8,570 14.30 14.80 14.27 0 4,230 -0.1
15/08/2019
14.30
 2,120 14.30 14.56 14.01 0 0 0
14/08/2019
14.30
 8,720 14.51 14.61 14.27 0 0 0
13/08/2019
14.51
 6,890 14.63 14.63 14.37 0 0 0
12/08/2019
14.63
 6,030 14.37 14.63 14.37 0 0 0
09/08/2019
14.37
 12,700 14.54 15.09 14.32 1,310 10,230 -0.3
08/08/2019
14.54
 19,230 13.89 14.56 13.70 0 0 0
07/08/2019
13.89
 23,550 14.13 14.32 13.89 0 240 -0.0
06/08/2019
14.13
 39,410 14.66 14.66 14.08 0 20,250 -0.6
05/08/2019
14.66
 10,270 14.85 15.14 14.61 0 5,510 -0.2
02/08/2019
14.85
 19,060 14.80 14.85 14.37 0 0 0
01/08/2019
14.80
 48,390 15.33 15.33 14.66 0 21,400 -0.7
31/07/2019
15.33
 6,690 15.33 15.33 14.94 300 1,180 -0.0
30/07/2019
15.33
 5,070 15.54 16.00 15.04 1,170 0 0.0
29/07/2019
15.54
 2,740 15.59 15.59 14.87 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |