CTCP Pin Ắc quy Miền Nam (pac)

43.85
0.35
(0.80%)
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)
06/08/2018
27.21
 8,360 28.14 28.14 27.21 0 0 0
03/08/2018
28.14
 2,670 27.42 28.14 27.07 700 0 0.0
02/08/2018
27.42
 2,830 27.71 27.78 27.42 0 2,200 -0.1
01/08/2018
27.71
 25,410 27.92 27.92 27.71 0 7,910 -0.3
31/07/2018
27.92
 25,800 28.06 28.06 27.78 550 10,000 -0.4
30/07/2018
28.06
 17,470 28.06 28.28 27.85 0 0 0
27/07/2018
28.06
 11,170 28.28 28.28 27.82 0 5,000 -0.2
26/07/2018
28.28
 880 28.21 28.42 28.21 0 0 0
25/07/2018
28.21
 26,680 27.85 28.28 27.85 50 3,930 -0.2
24/07/2018
27.85
 8,360 28.46 28.46 27.82 200 2,100 -0.1
23/07/2018
28.46
 10,860 28.49 28.49 27.78 0 5,310 -0.2
20/07/2018
28.49
 7,300 29.03 29.03 27.92 0 0 0
19/07/2018
29.03
 12,010 28.71 29.06 28.71 0 0 0
18/07/2018
28.71
 8,980 28.06 28.71 28.42 1,000 1,080 -0.0
17/07/2018
28.06
 3,720 27.64 28.06 27.78 0 0 0
16/07/2018
27.64
 340 27.64 27.64 27.07 0 22,000 -0.9
13/07/2018
27.64
 3,080 27.42 27.64 27.28 0 0 0
12/07/2018
27.42
 2,290 27.42 27.42 26.57 0 270 -0.0
11/07/2018
27.42
 4,390 27.42 27.42 26.78 0 0 0
10/07/2018
27.42
 8,060 27.64 27.78 27.10 0 0 0
09/07/2018
27.64
 128,900 27.42 27.78 27.07 50,000 0 1.9
06/07/2018
27.42
 15,150 27.42 27.78 27.42 0 0 0
05/07/2018
27.42
 84,800 28.42 28.78 27.14 0 0 0
04/07/2018
28.42
 1,450 27.99 28.42 27.99 0 0 0
03/07/2018
27.99
 8,410 29.28 29.28 27.92 0 0 0
02/07/2018
29.28
 8,300 29.70 29.77 28.42 100 0 0.0
29/06/2018
29.70
 12,010 28.39 29.92 28.49 8,000 0 0.3
28/06/2018
28.39
 26,860 29.20 29.20 28.28 0 5,000 -0.2
27/06/2018
29.20
 28,340 28.85 29.92 28.24 56,000 66,300 -0.4
26/06/2018
28.85
 3,940 28.49 28.85 28.14 0 0 0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
28.49
 122,920 28.46 29.20 27.78 0 109,360 -4.4
22/06/2018
28.46
 8,720 28.46 28.46 28.03 0 3,070 -0.1
21/06/2018
28.46
 8,290 28.46 28.46 27.83 0 1,970 -0.1
20/06/2018
28.46
 9,000 27.83 28.46 27.50 0 6,100 -0.3
19/06/2018
27.83
 14,930 28.69 28.69 27.50 0 4,000 -0.2
18/06/2018
28.69
 26,050 28.39 28.69 28.39 0 10,000 -0.4
15/06/2018
28.39
 10,180 28.22 28.39 28.03 0 7,400 -0.3
14/06/2018
28.22
 16,090 29.19 29.19 28.22 50 7,900 -0.3
13/06/2018
29.19
 6,110 29.15 29.19 28.56 100 1,800 -0.1
12/06/2018
29.15
 8,030 29.48 29.62 28.62 0 0 0
11/06/2018
29.48
 33,110 28.16 29.48 27.83 0 9,450 -0.4
08/06/2018
28.16
 16,310 28.75 28.75 27.83 6,540 3,550 0.1
07/06/2018
28.75
 1,570 28.95 29.09 28.36 0 0 0
06/06/2018
28.95
 6,940 28.16 29.02 28.22 0 740 -0.0
05/06/2018
28.16
 17,530 26.77 28.16 26.77 9,660 0 0.4
04/06/2018
26.77
 3,500 26.63 26.77 26.24 0 0 0
01/06/2018
26.63
 10,650 26.83 26.83 25.97 5,000 990 0.2
31/05/2018
26.83
 3,400 26.44 27.16 25.97 0 300 -0.0
30/05/2018
26.44
 4,230 26.37 26.44 26.04 0 0 0
29/05/2018
26.37
 3,960 26.44 26.44 26.17 0 0 0
28/05/2018
26.44
 38,280 25.84 26.53 24.12 29,000 0 1.2
25/05/2018
25.84
 5,590 26.57 27.10 25.84 0 0 0
24/05/2018
26.57
 8,020 26.57 26.83 26.57 500 1,350 -0.0
23/05/2018
26.57
 37,650 25.84 26.57 25.84 26,560 0 1.1
22/05/2018
25.84
 6,950 27.16 27.16 25.84 430 0 0.0
21/05/2018
27.16
 850 27.06 27.16 26.40 0 0 0
18/05/2018
27.06
 570 26.83 27.06 27.06 0 0 0
17/05/2018
26.83
 2,590 26.50 26.83 26.24 2,480 500 0.1
16/05/2018
26.50
 4,980 27.43 27.43 26.50 0 0 0
15/05/2018
27.43
 1,450 27.43 27.43 27.16 220 0 0.0
14/05/2018
27.43
 2,810 26.50 27.43 26.17 1,200 0 0.0
11/05/2018
26.50
 3,780 26.50 26.50 26.20 0 3,770 -0.2
10/05/2018
26.50
 16,760 27.83 27.83 26.50 2,000 11,250 -0.4
09/05/2018
27.83
 30,900 27.50 27.83 27.16 28,000 7,700 0.9
08/05/2018
27.50
 14,130 27.30 27.50 26.83 11,110 3,700 0.3
07/05/2018
27.30
 42,780 27.06 27.36 26.17 0 11,000 -0.4
04/05/2018
27.06
 730 26.17 27.69 26.04 50 615,590 -24.0
03/05/2018
26.17
 24,170 26.47 26.47 25.44 70 6,500 -0.2
02/05/2018
26.47
 23,150 27.16 27.76 26.37 20 10,800 -0.4
27/04/2018
27.16
 12,070 27.16 27.23 27.10 0 4,100 -0.2
26/04/2018
27.16
 11,130 27.16 27.76 27.16 90 3,590 -0.1
24/04/2018
27.16
 31,610 28.49 29.81 26.70 2,000 18,350 -0.7
23/04/2018
28.49
 25,390 29.28 29.81 28.49 0 6,600 -0.3
20/04/2018
29.28
 11,270 29.09 29.42 29.09 1,850 3,100 -0.1
19/04/2018
29.09
 3,780 29.15 29.15 27.36 100 2,170 -0.1
18/04/2018
29.15
 7,540 29.15 29.15 28.49 0 1,900 -0.1
17/04/2018
29.15
 16,980 29.48 29.48 28.49 100 3,500 -0.1
16/04/2018
29.48
 15,360 29.48 30.15 29.15 100 4,000 -0.2
13/04/2018
29.48
 22,820 29.45 30.41 29.15 8,770 7,970 0.0
12/04/2018
29.45
 12,100 27.76 29.48 29.28 10,500 500 0.4
11/04/2018
27.76
 20,290 29.81 30.15 27.76 6,970 5,500 0.1
10/04/2018
29.81
 27,700 29.75 31.14 29.22 0 7,800 -0.3
09/04/2018
29.75
 28,000 30.15 30.21 29.75 0 7,020 -0.3
06/04/2018
30.15
 13,170 30.01 30.74 29.81 0 3,300 -0.2
05/04/2018
30.01
 17,110 30.74 31.01 30.01 67,300 69,500 -0.1
04/04/2018
30.74
 3,110 30.48 30.94 30.48 0 0 0
03/04/2018
30.48
 31,970 30.81 31.01 30.48 0 0 0
02/04/2018
30.81
 9,070 30.48 31.07 30.38 0 0 0
30/03/2018
30.48
 6,780 31.14 31.14 30.48 0 4,500 -0.2
29/03/2018
31.14
 16,680 31.40 31.47 30.87 23,450 23,400 0.0
28/03/2018
31.40
 39,060 31.47 31.74 30.81 30,000 50 1.4
27/03/2018
31.47
 7,990 31.14 31.47 31.11 5,000 0 0.2
26/03/2018
31.14
 4,470 31.14 31.50 30.58 1,000 0 0.0
23/03/2018
31.14
 102,780 30.44 31.80 30.28 33,150 0 1.6
22/03/2018
30.44
 4,780 30.54 30.54 29.88 1,500 0 0.1
21/03/2018
30.54
 22,270 30.54 30.74 29.88 67,120 51,700 0.7
20/03/2018
30.54
 22,030 30.68 30.68 29.35 5,000 1,960 0.1
19/03/2018
30.68
 37,190 30.48 30.81 29.81 5,000 1,460 0.2
16/03/2018
30.48
 12,580 31.14 31.40 29.95 0 4,360 -0.2
15/03/2018
31.14
 30,990 31.14 31.34 29.62 366,870 361,750 0.2

Chính sách bảo mật | Điều khoản sử dụng |