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)
29/06/2020
9.67
 67,310 9.98 9.98 9.48 5,000 0 0.1
26/06/2020
9.98
 11,760 9.95 10.19 9.95 0 5,600 -0.1
25/06/2020
9.95
 15,330 10.21 10.24 9.67 500 0 0.0
24/06/2020
10.21
 10,830 10.33 10.52 10.14 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2020
10.33
 16,050 10.28 10.54 10.28 2,900 0 0.1
22/06/2020
10.28
 11,330 10.28 10.38 10.24 0 0 0
19/06/2020
10.28
 17,840 10.28 10.47 10.14 0 0 0
18/06/2020
10.28
 41,520 10.28 10.47 10.24 0 0 0
17/06/2020
10.28
 21,830 10.35 10.38 10.28 0 0 0
16/06/2020
10.35
 39,270 10.40 10.54 10.17 0 0 0
15/06/2020
10.40
 27,340 10.38 10.40 9.91 0 0 0
12/06/2020
10.38
 67,490 10.47 10.88 9.80 0 3,000 -0.1
11/06/2020
10.47
 77,550 11.07 11.16 10.47 5,000 5,000 0
10/06/2020
11.07
 73,880 10.88 11.07 10.61 0 540 0.0
09/06/2020
10.88
 74,590 10.79 11.07 10.79 0 19,150 -0.5
08/06/2020
10.79
 44,520 10.79 11.07 10.79 6,000 2,260 0.1
05/06/2020
10.79
 151,410 10.38 10.93 10.38 18,500 50,650 -0.7
04/06/2020
10.38
 38,520 10.47 10.54 10.33 0 450 0.0
03/06/2020
10.47
 66,740 10.38 10.51 10.38 800 8,450 -0.2
02/06/2020
10.38
 117,350 10.47 10.51 10.28 0 450 0.0
01/06/2020
10.47
 61,000 10.42 10.51 10.35 0 1,450 0.0
29/05/2020
10.42
 39,090 10.40 10.42 10.28 10 450 0.0
28/05/2020
10.40
 86,510 10.40 10.56 10.40 0 4,350 -0.1
27/05/2020
10.40
 72,260 10.38 10.56 10.38 0 450 0.0
26/05/2020
10.38
 59,120 9.98 10.38 10.14 11,010 450 0.2
25/05/2020
9.98
 71,560 9.80 10.33 9.91 1,040 5,050 -0.1
22/05/2020
9.80
 72,720 10.51 10.51 9.80 2,500 0 0.1
21/05/2020
10.51
 38,210 10.47 10.65 10.42 5,120 300 0.1
20/05/2020
10.47
 47,850 10.61 10.72 10.38 0 30,300 -0.7
19/05/2020
10.61
 37,100 10.61 10.88 10.61 200 300 0.0
18/05/2020
10.61
 118,460 10.28 10.61 10.24 0 300 0.0
15/05/2020
10.28
 67,240 10.58 10.65 10.28 0 1,300 0.0
14/05/2020
10.58
 64,880 10.84 10.95 10.58 0 300 0.0
13/05/2020
10.84
 54,870 10.88 10.88 10.74 0 1,300 0.0
12/05/2020
10.88
 102,860 10.40 11.07 10.28 4,500 1,300 0.1
11/05/2020
10.40
 79,080 10.51 10.51 10.19 0 1,300 0.0
08/05/2020
10.51
 73,780 10.17 10.51 10.14 1,400 300 0.0
07/05/2020
10.17
 79,360 10.26 10.28 10.17 3,170 300 0.1
06/05/2020
10.26
 47,480 10.19 10.33 10.14 1,000 300 0.0
05/05/2020
10.19
 68,940 10.33 10.33 10.01 2,000 1,500 0.0
04/05/2020
10.33
 135,770 10.28 10.49 10.01 90 990 0.0
29/04/2020
10.28
 77,510 10.01 10.47 10.01 6,000 300 0.1
28/04/2020
10.01
 488,760 9.36 10.01 9.18 0 300 0.0
27/04/2020
9.36
 76,670 9.68 9.78 9.36 0 300 0.0
24/04/2020
9.68
 97,480 9.87 10.14 9.61 1,020 300 0.0
23/04/2020
9.87
 337,720 9.22 9.87 9.13 0 232,350 -4.8
22/04/2020
9.22
 225,540 8.92 9.36 8.78 0 533,300 -10.4
21/04/2020
8.92
 137,690 9.59 9.59 8.92 0 435,220 -8.8
20/04/2020
9.59
 87,990 9.41 9.64 9.36 0 300 0.0
17/04/2020
9.41
 133,990 9.36 9.59 9.36 2,000 30,300 -0.6
16/04/2020
9.36
 43,520 9.64 9.64 9.27 600 30,300 -0.6
15/04/2020
9.64
 48,710 9.45 9.68 9.45 0 3,600 -0.1
14/04/2020
9.45
 101,160 9.41 10.05 9.29 3,000 41,600 -0.8
13/04/2020
9.41
 40,950 8.95 9.55 8.76 0 0 0
10/04/2020
8.95
 58,790 8.69 9.08 8.67 1,000 0 0.0
09/04/2020
8.69
 52,880 8.14 8.69 8.12 4,690 300 0.1
08/04/2020
8.14
 93,270 8.16 8.16 8.02 4,200 300 0.1
07/04/2020
8.16
 105,770 8.19 8.35 8.16 0 200,300 -3.6
06/04/2020
8.19
 131,760 8.07 8.44 8.05 1,000 283,390 -5.0
03/04/2020
8.07
 124,760 7.70 8.07 7.70 0 105,300 -1.8
01/04/2020
7.70
 48,440 7.84 7.84 7.65 10 34,840 -0.6
31/03/2020
7.84
 64,610 8.07 8.07 7.56 10 32,190 -0.5
30/03/2020
8.07
 25,980 8.30 8.30 7.84 10 300 0.0
27/03/2020
8.30
 15,720 8.76 8.76 8.30 210 10 0.0
26/03/2020
8.76
 16,430 8.92 8.95 8.72 700 0 0.0
25/03/2020
8.92
 36,830 8.95 8.95 8.76 0 0 0
24/03/2020
8.95
 36,000 8.90 8.95 8.48 10 280 0.0
23/03/2020
8.90
 15,260 9.55 9.55 8.90 10 2,000 0.0
20/03/2020
9.55
 8,040 9.55 9.68 9.22 10 0 0.0
19/03/2020
9.55
 24,920 9.59 9.68 9.29 0 1,000 0.0
18/03/2020
9.59
 52,070 9.22 9.59 9.25 0 0 0
17/03/2020
9.22
 14,710 9.50 9.50 9.04 0 20 0.0
16/03/2020
9.50
 18,760 9.78 9.78 9.50 850 0 0.0
13/03/2020
9.78
 26,970 9.78 9.78 9.11 10 50 0.0
12/03/2020
9.78
 24,180 10.10 10.10 9.41 500 310 0.0
11/03/2020
10.10
 5,040 10.01 10.21 9.71 0 0 0
10/03/2020
10.01
 7,340 9.87 10.01 9.29 0 0 0
09/03/2020
9.87
 18,430 10.61 10.61 9.87 510 2,080 0.0
06/03/2020
10.61
 11,180 10.61 10.61 10.38 0 3,130 -0.1
05/03/2020
10.61
 30,190 10.61 10.65 10.51 0 0 0
04/03/2020
10.61
 4,280 10.70 10.70 10.47 1,000 10 0.0
03/03/2020
10.70
 6,350 10.56 10.74 10.56 4,000 0 0.1
02/03/2020
10.56
 14,000 10.38 10.61 10.33 0 3,970 -0.1
28/02/2020
10.38
 1,940 10.61 10.74 10.38 0 1,200 0.0
27/02/2020
10.61
 1,010 10.97 10.97 10.61 0 0 0
26/02/2020
10.97
 200 10.74 10.97 10.97 0 0 0
25/02/2020
10.74
 21,640 10.47 10.74 10.47 0 10,000 -0.2
24/02/2020
10.47
 47,830 10.88 10.88 10.47 10 0 0.0
21/02/2020
10.88
 31,320 10.93 11.02 10.79 0 0 0
20/02/2020
10.93
 45,380 10.79 10.93 10.88 0 0 0
19/02/2020
10.79
 29,650 10.61 10.84 10.61 0 0 0
18/02/2020
10.61
 5,190 10.70 10.74 10.42 0 0 0
17/02/2020
10.70
 5,640 10.63 10.70 10.56 1,000 20 0.0
14/02/2020
10.63
 4,200 10.81 10.81 10.61 10 0 0.0
13/02/2020
10.81
 3,600 10.79 10.81 10.74 0 0 0
12/02/2020
10.79
 15,850 10.74 10.84 10.61 0 0 0
11/02/2020
10.74
 21,040 10.42 10.79 10.61 0 0 0
10/02/2020
10.42
 9,720 10.61 10.79 10.38 0 0 0
07/02/2020
10.61
 12,400 10.84 10.84 10.61 0 0 0
06/02/2020
10.84
 7,040 10.79 10.97 10.61 0 0 0

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