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)
10/09/2019
12.06
 12,980 12.13 12.13 11.67 20 0 0.0
09/09/2019
12.13
 13,210 12.28 12.28 11.78 0 0 0
06/09/2019
12.28
 1,530 12.54 12.54 12.28 0 0 0
05/09/2019
12.54
 8,480 11.97 12.54 11.84 2,300 0 0.1
04/09/2019
11.97
 23,070 11.76 11.97 11.58 40 0 0.0
03/09/2019
11.76
 29,340 12.19 12.28 11.76 20 15,370 -0.4
30/08/2019
12.19
 39,690 12.54 12.54 12.15 10 17,500 -0.5
29/08/2019
12.54
 20,800 12.61 12.63 12.45 10 2,500 -0.1
28/08/2019
12.61
 24,220 12.63 12.63 12.54 0 11,720 -0.3
27/08/2019
12.63
 43,110 12.63 12.80 12.61 850 42,780 -1.2
26/08/2019
12.63
 36,480 12.63 12.84 12.61 0 30,000 -0.9
23/08/2019
12.63
 73,560 13.11 13.15 12.58 0 70,920 -2.1
22/08/2019
13.11
 60,610 13.11 13.19 12.93 0 55,800 -1.7
21/08/2019
13.11
 14,430 13.11 13.19 13.00 0 0 0
20/08/2019
13.11
 6,550 13.06 13.11 12.93 0 0 0
19/08/2019
13.06
 2,990 13.15 13.15 12.98 0 0 0
16/08/2019
13.15
 8,570 13.00 13.45 12.98 0 4,230 -0.1
15/08/2019
13.00
 2,120 13.00 13.24 12.74 0 0 0
14/08/2019
13.00
 8,720 13.19 13.28 12.98 0 0 0
13/08/2019
13.19
 6,890 13.30 13.30 13.06 0 0 0
12/08/2019
13.30
 6,030 13.06 13.30 13.06 0 0 0
09/08/2019
13.06
 12,700 13.22 13.72 13.02 1,310 10,230 -0.3
08/08/2019
13.22
 19,230 12.63 13.24 12.45 0 0 0
07/08/2019
12.63
 23,550 12.84 13.02 12.63 0 240 0.0
06/08/2019
12.84
 39,410 13.32 13.32 12.80 0 20,250 -0.6
05/08/2019
13.32
 10,270 13.50 13.76 13.28 0 5,510 -0.2
02/08/2019
13.50
 19,060 13.45 13.50 13.06 0 0 0
01/08/2019
13.45
 48,390 13.93 13.93 13.32 0 21,400 -0.7
31/07/2019
13.93
 6,690 13.93 13.93 13.59 300 1,180 0.0
30/07/2019
13.93
 5,070 14.13 14.54 13.67 1,170 0 0.0
29/07/2019
14.13
 2,740 14.17 14.17 13.52 300 0 0.0
26/07/2019
14.17
 23,010 14.37 14.37 13.89 300 810 0.0
25/07/2019
14.37
 13,530 14.63 14.63 14.28 0 7,930 -0.3
24/07/2019
14.63
 10,800 14.74 14.78 14.46 4,880 5,440 0.0
23/07/2019
14.74
 21,170 15.13 15.13 14.74 0 14,220 -0.5
22/07/2019
15.13
 1,190 15.07 15.15 15.04 0 0 0
19/07/2019
15.07
 3,280 14.89 15.07 14.39 0 0 0
18/07/2019
14.89
 14,560 14.89 14.89 14.50 100 0 0.0
17/07/2019
14.89
 9,910 15.00 15.02 14.37 40 0 0.0
16/07/2019
15.00
 7,410 14.80 15.02 14.80 0 0 0
15/07/2019
14.80
 70,500 15.46 15.46 14.61 150 20,960 -0.7
12/07/2019
15.46
 1,780 15.28 15.46 15.33 0 0 0
11/07/2019
15.28
 70,060 15.63 15.63 15.24 0 67,580 -2.4
10/07/2019
15.63
 840 15.63 15.68 15.50 400 0 0.0
09/07/2019
15.63
 3,910 15.68 15.68 15.50 0 0 0
08/07/2019
15.68
 28,450 15.68 15.68 15.54 0 800 0.0
05/07/2019
15.68
 4,160 15.68 15.68 15.68 0 0 0
04/07/2019
15.68
 4,970 15.63 15.68 15.33 0 330 0.0
03/07/2019
15.63
 2,280 15.65 15.68 15.63 300 0 0.0
02/07/2019
15.65
 2,100 15.63 15.65 15.63 0 0 0
01/07/2019
15.63
 1,470 15.37 15.68 15.39 0 0 0
28/06/2019
15.37
 30,170 15.59 16.02 15.37 300 27,000 -0.9
27/06/2019
15.59
 26,730 15.89 15.94 15.59 6,600 23,000 -0.6
26/06/2019
15.89
 46,820 15.98 15.98 15.54 0 0 0
25/06/2019
15.98
 700 16.02 16.02 15.89 0 0 0
24/06/2019
16.02
 3,630 16.02 16.02 15.41 0 0 0
21/06/2019
16.02
 2,740 16.28 16.28 16.02 1,710 0 0.1
20/06/2019
16.28
 20 16.11 16.28 16.28 0 0 0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2019
16.11
 156,440 16.02 16.33 16.05 500 13,360 -0.5
18/06/2019
16.02
 1,500 16.02 16.02 15.81 0 0 0
17/06/2019
16.02
 2,900 15.87 16.02 15.89 0 0 0
14/06/2019
15.87
 11,160 15.85 15.87 15.85 1,830 3,400 -0.1
13/06/2019
15.85
 43,010 15.83 15.87 15.68 0 10,000 -0.4
12/06/2019
15.83
 3,510 15.87 15.87 15.68 0 0 0
11/06/2019
15.87
 10,100 15.85 15.87 15.79 0 0 0
10/06/2019
15.85
 6,000 15.85 15.85 15.46 0 0 0
07/06/2019
15.85
 330 15.85 15.85 15.19 0 150 0.0
06/06/2019
15.85
 70 15.85 15.85 15.36 0 0 0
05/06/2019
15.85
 4,370 15.85 15.85 15.79 0 0 0
04/06/2019
15.85
 4,160 15.72 15.85 15.64 0 0 0
03/06/2019
15.72
 2,700 15.72 15.72 15.46 0 0 0
31/05/2019
15.72
 2,240 15.72 15.72 15.72 30 0 0.0
30/05/2019
15.72
 2,960 15.98 15.98 15.64 0 750 0.0
29/05/2019
15.98
 20,080 15.98 15.98 15.68 0 0 0
28/05/2019
15.98
 240 15.89 15.98 15.66 0 0 0
27/05/2019
15.89
 8,690 15.98 15.98 15.51 0 0 0
24/05/2019
15.98
 20,340 16.07 16.07 15.77 0 0 0
23/05/2019
16.07
 1,180 16.15 16.15 16.07 0 0 0
22/05/2019
16.15
 5,790 16.15 16.28 15.68 0 0 0
21/05/2019
16.15
 3,070 16.32 16.54 16.15 0 0 0
20/05/2019
16.32
 20,380 16.15 16.37 15.89 4,000 1,000 0.1
17/05/2019
16.15
 31,080 15.89 16.17 15.87 0 0 0
16/05/2019
15.89
 35,620 15.46 15.89 15.46 0 150 0.0
15/05/2019
15.46
 5,240 15.38 15.46 15.14 0 0 0
14/05/2019
15.38
 19,970 15.46 15.81 15.19 0 100 0.0
13/05/2019
15.46
 2,740 15.46 15.46 15.36 0 1,500 -0.1
10/05/2019
15.46
 5,040 15.04 15.46 15.08 0 0 0
09/05/2019
15.04
 3,190 15.59 15.59 15.04 0 0 0
08/05/2019
15.59
 620 15.59 15.59 14.86 0 0 0
07/05/2019
15.59
 11,810 15.59 15.59 15.34 0 0 0
06/05/2019
15.59
 3,000 15.68 15.87 14.58 0 0 0
03/05/2019
15.68
 2,400 15.68 15.89 15.64 0 50 0.0
02/05/2019
15.68
 3,440 15.92 15.92 15.46 0 0 0
26/04/2019
15.92
 8,210 15.89 16.09 15.66 0 3,470 -0.1
25/04/2019
15.89
 5,290 16.15 16.30 15.87 1,890 2,140 0.0
24/04/2019
16.15
 3,030 16.24 16.24 15.89 0 0 0
23/04/2019
16.24
 6,920 16.24 16.24 15.49 0 0 0
22/04/2019
16.24
 3,460 16.32 16.54 15.96 190 0 0.0
19/04/2019
16.32
 130 16.39 16.50 15.98 0 20 0.0
18/04/2019
16.39
 2,030 16.43 16.43 16.02 0 0 0

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