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)
06/07/2017
34.86
 88,080 34.67 35.45 34.80 800 160 0.0
05/07/2017
34.67
 117,950 34.21 34.67 33.88 17,620 31,120 -0.7
04/07/2017
34.21
 293,460 34.80 35.13 33.81 29,080 82,430 -2.8
03/07/2017
34.80
 123,320 35.59 35.59 34.60 0 32,580 -1.7
30/06/2017
35.59
 114,470 36.37 36.77 35.45 0 31,300 -1.7
29/06/2017
36.37
 298,700 35.13 36.44 33.49 120 5,100 -0.3
28/06/2017
35.13
 187,510 36.11 36.11 34.80 1,600 310 0.1
27/06/2017
36.11
 404,300 37.42 38.08 35.85 127,630 81,500 2.6
26/06/2017
37.42
 104,880 37.69 38.74 37.42 5,000 12,850 -0.5
23/06/2017
37.69
 377,480 35.65 38.15 35.78 118,320 600 6.8
22/06/2017
35.65
 137,900 34.80 35.78 34.27 100,140 4,900 5.2
21/06/2017
34.80
 103,280 34.14 34.80 33.88 71,000 2,300 3.6
20/06/2017
34.14
 274,510 33.03 34.27 32.96 243,700 35,600 10.8
19/06/2017
33.03
 206,820 32.40 33.16 31.32 105,730 7,000 4.9
16/06/2017
32.40
 73,960 31.78 32.70 31.78 30,390 32,000 -0.1
15/06/2017
31.78
 213,750 32.76 32.76 31.45 161,670 198,250 -1.8
14/06/2017
32.76
 238,620 31.25 32.83 30.86 73,790 6,420 3.3
13/06/2017
31.25
 86,060 31.32 31.78 30.92 37,410 2,060 1.7
12/06/2017
31.32
 221,070 30.53 31.52 30.20 124,520 4,740 5.7
09/06/2017
30.53
 189,200 29.87 30.69 29.94 68,050 2,150 3.1
08/06/2017
29.87
 222,140 29.28 30.07 28.89 95,210 10,620 3.8
07/06/2017
29.28
 93,290 29.22 29.48 29.09 300 0 0.0
06/06/2017
29.22
 68,470 29.35 29.81 29.12 6,600 1,410 0.2
05/06/2017
29.35
 160,330 28.69 29.68 28.56 15,110 2,370 0.6
02/06/2017
28.69
 115,030 28.89 28.89 28.30 12,040 200 0.5
01/06/2017
28.89
 41,390 29.09 29.48 28.56 1,800 100 0.1
31/05/2017
29.09
 213,250 28.36 29.41 28.36 79,880 2,110 3.4
30/05/2017
28.36
 262,830 27.58 29.22 27.44 3,190 1,180 0.1
29/05/2017
27.58
 117,300 28.04 28.04 27.44 200 5,000 -0.2
26/05/2017
28.04
 99,040 28.43 28.89 27.90 1,200 5,100 -0.2
25/05/2017
28.43
 163,100 28.04 28.73 28.10 150,100 1,150 6.5
24/05/2017
28.04
 150,740 27.58 28.23 27.84 10 13,110 -0.6
23/05/2017
27.58
 198,350 27.18 27.84 26.85 70,000 4,100 2.7
22/05/2017
27.18
 145,120 27.05 27.18 26.72 70,140 100 2.9
19/05/2017
27.05
 204,380 27.08 27.08 25.93 96,020 0 3.9
18/05/2017
27.08
 133,390 27.31 27.31 26.72 71,500 12,300 2.4
17/05/2017
27.31
 139,540 27.44 27.44 26.85 93,680 200 3.9
16/05/2017
27.44
 104,220 27.25 27.58 26.92 50,000 14,390 1.5
15/05/2017
27.25
 99,800 27.25 27.58 26.79 25,190 800 1.0
12/05/2017
27.25
 235,210 26.82 27.84 26.59 185,162 136,882 2.0
11/05/2017
26.82
 249,880 27.25 28.23 26.79 90,648 125,708 -1.4
10/05/2017
27.25
 380,170 26.20 27.58 26.46 1,000 75,230 -3.1
09/05/2017
26.20
 106,210 26.59 26.72 26.20 50 500 -0.0
08/05/2017
26.59
 516,830 25.28 26.76 25.34 28,040 82,280 -2.2
05/05/2017
25.28
 210,660 25.02 25.80 25.15 1,290 3,870 -0.1
04/05/2017
25.02
 347,510 24.92 25.34 24.62 60,500 140,050 -3.0
03/05/2017
24.92
 101,350 24.95 24.95 24.29 1,100 500 0.0
28/04/2017
24.95
 169,900 25.41 25.54 24.95 1,000 6,400 -0.2
27/04/2017
25.41
 490,000 24.62 25.41 24.62 148,000 3,330 5.6
26/04/2017
24.62
 414,520 23.70 24.95 23.70 253,970 7,150 9.3
25/04/2017
23.70
 53,260 23.83 23.83 23.51 0 0 0
24/04/2017
23.83
 95,970 23.64 23.83 23.54 11,000 2,010 0.3
21/04/2017
23.64
 46,970 23.77 23.83 23.57 0 1,700 -0.1
20/04/2017
23.77
 129,530 23.83 23.83 23.44 0 5,000 -0.2
19/04/2017
23.83
 40,870 23.70 23.83 23.57 0 0 0
18/04/2017
23.70
 65,430 23.44 23.70 23.28 0 0 0
17/04/2017
23.44
 172,290 23.11 23.83 22.72 122,010 0 4.4
14/04/2017
23.11
 214,040 23.57 23.90 22.65 21,800 30,000 -0.3
13/04/2017
23.57
 81,960 23.67 23.93 23.37 0 0 0
12/04/2017
23.67
 143,030 23.90 24.10 23.64 300 2,930 -0.1
11/04/2017
23.90
 123,300 23.64 24.16 23.64 1,010 0 0.0
10/04/2017
23.64
 227,160 24.29 24.49 23.57 100 39,000 -1.4
07/04/2017
24.29
 123,820 25.02 25.02 24.29 200,580 174,500 1.0
05/04/2017
25.02
 149,800 25.08 25.28 24.69 39,280 10 1.5
04/04/2017
25.08
 528,900 24.56 25.28 24.56 153,500 3,000 5.7
03/04/2017
24.56
 525,340 23.83 24.88 23.70 150,000 6,200 5.4
31/03/2017
23.83
 88,470 23.90 23.90 23.57 10 0 0.0
30/03/2017
23.90
 109,540 23.96 23.96 23.60 9,000 0 0.3
29/03/2017
23.96
 104,530 23.64 24.16 23.64 4,370 4,020 0.0
28/03/2017
23.64
 135,890 24.16 24.16 23.31 1,660 460 0.0
27/03/2017
24.16
 144,450 24.29 24.56 23.83 2,000 0 0.1
24/03/2017
24.29
 146,710 24.75 24.75 24.16 800 3,000 -0.1
23/03/2017
24.75
 444,950 24.29 24.82 23.83 110,000 1,980 4.0
22/03/2017
24.29
 478,040 24.03 24.69 23.70 204,790 3,410 7.4
21/03/2017
24.03
 331,510 23.67 24.10 23.54 92,500 490 3.3
20/03/2017
23.67
 717,040 22.65 24.03 22.91 198,530 41,900 5.6
17/03/2017
22.65
 143,130 22.13 22.65 22.19 55,050 0 1.9
16/03/2017
22.13
 108,320 21.86 22.22 21.93 29,000 0 1.0
15/03/2017
21.86
 102,110 22.03 22.03 21.80 52,300 50 1.7
14/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/03/2017
22.03
 105,940 21.80 22.19 21.86 54,650 0 1.8
13/03/2017
21.80
 79,990 21.99 21.99 21.67 25,860 100 0.9
10/03/2017
21.99
 70,830 22.25 22.51 21.96 9,400 0 0.3
09/03/2017
22.25
 190,380 21.90 22.64 21.93 0 0 0
08/03/2017
21.90
 114,940 21.86 22.12 21.67 20,740 0 0.7
07/03/2017
21.86
 100,580 22.06 22.32 21.67 0 1,000 -0.0
06/03/2017
22.06
 276,430 21.22 22.12 21.35 30,000 62,000 -1.0
03/03/2017
21.22
 92,910 21.22 21.54 20.99 40 10 0.0
02/03/2017
21.22
 109,720 21.57 21.67 21.18 20 1,000 -0.0
01/03/2017
21.57
 156,020 21.73 21.73 21.15 4,300 9,460 -0.2
28/02/2017
21.73
 137,830 22.64 22.64 21.35 130 62,790 -2.1
27/02/2017
22.64
 106,480 22.45 22.64 22.19 47,500 0 1.7
24/02/2017
22.45
 228,720 22.51 22.77 22.45 15,370 3,170 0.4
23/02/2017
22.51
 104,990 22.38 23.03 22.19 0 500 -0.0
22/02/2017
22.38
 187,660 22.96 23.22 22.38 200 1,500 -0.0
21/02/2017
22.96
 160,180 23.22 23.42 22.96 2,770 8,000 -0.2
20/02/2017
23.22
 131,700 23.25 23.29 22.96 4,870 0 0.2
17/02/2017
23.25
 252,950 22.64 23.35 22.77 102,890 11,500 3.3
16/02/2017
22.64
 334,180 23.61 23.87 22.64 37,000 28,100 0.3
15/02/2017
23.61
 387,790 22.77 23.93 22.90 91,510 500 3.3
14/02/2017
22.77
 439,560 22.77 22.96 22.45 26,160 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |