CTCP Pin Ắc quy Miền Nam (pac)

42.90
0.05
(0.12%)
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
(2024-08-21) 		-0.45 -1.04% 673,200 -3,600 -0.2
40
46.45
42.90
2 tháng
(2024-07-22) 		0.25 0.59% 1,438,300 -27,000 -1.2
40
46.45
42.90
3 tháng
(2024-06-24) 		-8.70 -16.86% 3,498,100 -37,204 -1.7
40
55.40
42.90
6 tháng
(2024-03-25) 		12.90 43% 10,453,600 -46,604 -1.4
29.80
55.40
42.90
12 tháng
(2023-09-26) 		15.97 59.32% 12,234,600 -108,104 -3.2
22.12
55.40
42.90
24 tháng
(2022-10-03) 		12.43 40.79% 13,520,300 -298,720 -9.9
22.12
55.40
42.90
36 tháng
(2021-10-06) 		5.30 14.11% 16,135,100 -533,460 -19.7
22.12
55.40
42.90
60 tháng
(2019-10-17) 		21.79 103.24% 33,354,460 -6,054,051 -148.8
13.53
55.40
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
32.90
 119,360 32.90 33.92 32.22 430 1,500 -0.1
23/11/2017
32.90
 63,110 33.24 33.58 32.83 10 5,850 -0.3
22/11/2017
33.24
 44,960 33.58 33.58 33.10 0 2,500 -0.1
21/11/2017
33.58
 45,570 33.58 33.58 33.04 0 100 -0.0
20/11/2017
33.58
 23,130 33.17 33.58 32.90 4,500 0 0.2
17/11/2017: Cổ tức tiền mặt tỉ lệ: 7%
17/11/2017
33.17
 110,880 33.44 33.85 33.04 3,000 2,000 0.1
16/11/2017
33.44
 35,780 33.38 33.64 33.11 270 15,750 -0.8
15/11/2017
33.38
 19,170 33.38 33.44 32.71 0 2,600 -0.1
14/11/2017
33.38
 93,580 32.10 33.78 32.10 46,970 500 2.3
13/11/2017
32.10
 43,590 32.84 32.84 32.10 1,100 0 0.1
10/11/2017
32.84
 16,980 32.77 32.91 32.71 0 1,700 -0.1
09/11/2017
32.77
 36,670 33.38 33.38 32.57 1,000 0 0.0
08/11/2017
33.38
 46,170 33.44 33.44 32.91 10 10,000 -0.5
07/11/2017
33.44
 44,580 32.77 34.11 32.44 1,070 10,820 -0.5
06/11/2017
32.77
 26,280 32.57 33.44 32.24 3,340 16,550 -0.6
03/11/2017
32.57
 18,280 32.37 32.64 31.77 180 3,000 -0.1
02/11/2017
32.37
 23,770 32.77 33.04 31.44 400 50 0.0
01/11/2017
32.77
 44,650 32.51 33.04 32.31 18,270 17,120 0.1
31/10/2017
32.51
 40,620 32.77 33.44 32.10 2,030 19,540 -0.8
30/10/2017
32.77
 12,800 33.04 33.04 32.44 250 0 0.0
27/10/2017
33.04
 17,090 32.44 33.31 32.37 900 1,700 -0.0
26/10/2017
32.44
 56,550 32.77 33.24 32.37 10,160 16,100 -0.3
25/10/2017
32.77
 75,370 34.11 34.11 32.77 110 470 -0.0
24/10/2017
34.11
 34,960 34.11 34.11 33.11 2,130 10,000 -0.4
23/10/2017
34.11
 61,010 35.18 35.92 33.98 1,100 23,300 -1.1
20/10/2017
35.18
 27,630 36.32 36.32 35.18 200 10,100 -0.5
19/10/2017
36.32
 104,630 35.78 36.32 34.65 0 25,000 -1.3
18/10/2017
35.78
 116,220 37.46 37.46 35.78 150 20,000 -1.1
17/10/2017
37.46
 27,090 37.46 37.79 37.25 0 2,000 -0.1
16/10/2017
37.46
 89,000 37.72 38.12 37.25 3,130 47,990 -2.5
13/10/2017
37.72
 187,000 36.45 37.72 36.25 0 45,200 -2.5
12/10/2017
36.45
 167,530 35.45 36.45 35.05 5,870 50 0.3
11/10/2017
35.45
 98,450 35.58 35.78 35.11 3,100 0 0.2
10/10/2017
35.58
 24,010 35.58 36.12 35.18 1,020 410 0.0
09/10/2017
35.58
 46,930 35.18 35.85 35.18 1,080 0 0.1
06/10/2017
35.18
 17,010 35.25 35.78 35.11 930 0 0.0
05/10/2017
35.25
 22,510 35.45 35.65 34.98 500 0 0.0
04/10/2017
35.45
 22,930 35.45 35.52 35.11 1,400 810 0.0
03/10/2017
35.45
 27,490 35.45 35.45 35.05 100 0 0.0
02/10/2017
35.45
 42,060 35.72 36.12 35.45 300 0 0.0
29/09/2017
35.72
 32,330 35.78 36.25 35.31 100 0 0.0
28/09/2017
35.78
 304,170 35.11 36.12 35.11 207,270 6,200 10.8
27/09/2017
35.11
 48,180 34.78 35.31 34.58 11,800 0 0.6
26/09/2017
34.78
 38,850 35.58 35.58 34.65 7,000 0 0.4
25/09/2017
35.58
 179,200 34.45 35.58 33.78 125,880 5,900 6.3
22/09/2017
34.45
 100,850 35.25 35.25 34.45 10 200 -0.0
21/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2017
35.25
 37,300 35.78 35.98 34.78 0 0 0
20/09/2017
35.78
 216,610 34.08 35.78 34.08 102,000 6,330 5.2
19/09/2017
34.08
 80,820 34.93 34.93 33.88 1,130 0 0.1
18/09/2017
34.93
 44,470 35.13 35.13 34.27 1,660 0 0.1
15/09/2017
35.13
 59,730 35.45 36.11 34.80 1,900 510 0.1
14/09/2017
35.45
 349,170 33.16 35.45 33.22 198,600 7,660 10.0
13/09/2017
33.16
 51,850 32.83 33.62 32.83 16,250 100 0.8
12/09/2017
32.83
 40,150 32.83 33.62 32.70 2,800 0 0.1
11/09/2017
32.83
 68,740 33.68 34.01 32.76 1,020 0 0.1
08/09/2017
33.68
 48,610 33.09 33.81 33.42 2,800 500 0.1
07/09/2017
33.09
 64,670 32.01 33.35 32.11 2,300 600 0.1
06/09/2017
32.01
 56,380 31.78 32.37 31.78 0 0 0
05/09/2017
31.78
 70,430 30.86 31.78 30.86 2,110 0 0.1
01/09/2017
30.86
 15,020 30.60 30.92 30.40 0 0 0
31/08/2017
30.60
 36,900 30.60 30.99 30.53 0 100 -0.0
30/08/2017
30.60
 48,770 30.56 31.19 30.53 0 0 0
29/08/2017
30.56
 32,060 31.06 31.06 30.40 1,020 10,630 -0.4
28/08/2017
31.06
 33,750 31.12 31.12 30.53 0 160 -0.0
25/08/2017
31.12
 19,640 30.20 32.30 30.20 0 2,430 -0.1
24/08/2017
30.20
 43,230 31.25 31.25 29.87 50 0 0.0
23/08/2017
31.25
 10,020 31.38 31.45 30.53 350 0 0.0
22/08/2017
31.38
 24,600 31.45 31.91 30.79 0 0 0
21/08/2017
31.45
 44,510 31.84 32.17 31.45 100 10 0.0
18/08/2017
31.84
 53,730 31.58 32.17 31.65 28,920 14,090 0.7
17/08/2017
31.58
 35,670 32.70 32.83 31.52 1,760 2,540 -0.0
16/08/2017
32.70
 10,440 32.24 32.76 32.24 360 0 0.0
15/08/2017
32.24
 26,220 32.24 32.96 32.17 95,710 106,460 -0.5
14/08/2017
32.24
 11,860 32.83 33.09 32.17 50 3,580 -0.2
11/08/2017
32.83
 29,870 32.83 33.09 32.50 0 10 -0.0
10/08/2017
32.83
 43,300 31.91 33.16 31.84 22,860 300 1.1
09/08/2017
31.91
 53,670 33.16 33.42 31.84 0 20 -0.0
08/08/2017
33.16
 53,280 33.81 33.81 33.09 50 0 0.0
07/08/2017
33.81
 80,940 33.68 34.08 33.55 28,050 0 1.4
04/08/2017
33.68
 86,590 33.94 34.01 33.42 2,750 3,600 -0.0
03/08/2017
33.94
 75,530 34.01 34.08 33.29 0 10 -0.0
02/08/2017
34.01
 64,140 34.01 34.40 33.35 600 1,990 -0.1
01/08/2017
34.01
 89,020 34.21 34.21 33.29 790 0 0.0
31/07/2017
34.21
 32,120 34.47 34.86 33.22 10 0 0.0
28/07/2017
34.47
 22,410 34.67 35.06 34.14 500 10 0.0
27/07/2017
34.67
 84,900 34.47 35.39 34.47 1,420 0 0.1
26/07/2017
34.47
 213,610 33.35 34.47 33.29 152,000 1,500 7.8
25/07/2017
33.35
 21,220 33.09 33.68 33.09 0 2,500 -0.1
24/07/2017
33.09
 154,840 33.62 33.62 32.50 130,000 0 6.5
21/07/2017
33.62
 89,890 33.62 34.47 33.09 28,420 0 1.4
20/07/2017
33.62
 59,610 33.62 34.08 32.70 36,950 100 1.9
19/07/2017
33.62
 68,390 32.11 34.14 31.71 7,220 0 0.4
18/07/2017
32.11
 120,170 33.49 34.47 31.91 281,160 300,000 -1.0
17/07/2017
33.49
 160,240 35.45 35.45 33.49 0 43,000 -2.2
14/07/2017
35.45
 160,770 35.78 36.11 34.47 1,510 27,900 -1.4
13/07/2017
35.78
 149,370 35.39 36.05 35.45 0 510 -0.0
12/07/2017
35.39
 168,180 34.73 35.98 34.80 0 50 -0.0
11/07/2017
34.73
 62,460 34.60 34.80 33.81 10,000 0 0.5
10/07/2017
34.60
 91,720 35.13 35.19 34.01 177,500 153,930 1.2
07/07/2017
35.13
 176,000 34.86 36.11 35.06 2,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |