CTCP Pin Ắc quy Miền Nam (pac)

27.95
-2.10
(-6.99%)
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
(2025-03-10) 		-8.35 -21.74% 4,519,100 -167,593 -6.3
30.05
38.40
30.05
2 tháng
(2025-02-07) 		-8.75 -22.55% 14,765,400 -302,142 -11.5
30.05
39.80
30.05
3 tháng
(2025-01-08) 		-7.45 -19.87% 20,734,800 -79,742 -3.3
30.05
39.80
30.05
6 tháng
(2024-10-10) 		-10.83 -26.49% 35,004,300 -91,328 -3.7
30.05
45.08
30.05
12 tháng
(2024-04-15) 		-1.91 -5.98% 44,956,200 -121,028 -4.7
29.45
53.49
30.05
24 tháng
(2023-04-19) 		2.11 7.57% 48,644,100 -383,682 -12.6
21.36
53.49
30.05
36 tháng
(2022-04-25) 		2.01 7.18% 49,705,200 -447,784 -17.0
21.36
53.49
30.05
60 tháng
(2020-05-04) 		12.53 71.54% 64,066,210 -4,147,565 -114.0
16.40
53.49
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
37.32
 19,500 37.17 37.57 36.73 0 0 0
07/11/2024
37.57
 25,600 36.68 37.72 36.68 2,100 100 0.1
06/11/2024
37.47
 23,700 37.67 37.67 36.28 0 0 0
05/11/2024
37.57
 27,800 37.22 37.81 36.48 0 1,000 -0.0
04/11/2024
37.57
 18,400 38.36 38.36 37.37 0 500 -0.0
01/11/2024
38.36
 7,300 38.41 38.46 37.67 300 700 -0.0
31/10/2024
38.41
 9,700 38.36 38.51 37.86 0 1,100 -0.0
30/10/2024
38.36
 24,800 38.46 38.51 38.26 0 3,800 -0.1
29/10/2024
38.56
 19,600 38.56 38.90 38.51 0 700 -0.0
28/10/2024
38.56
 10,700 38.65 39.35 38.56 0 200 -0.0
25/10/2024
38.65
 9,900 40.04 40.04 38.06 200 300 -0.0
24/10/2024
38.41
 20,500 38.95 38.95 38.41 0 500 -0.0
23/10/2024
38.95
 13,100 38.31 39.79 38.31 0 500 -0.0
22/10/2024
39.45
 26,700 39.94 39.94 38.16 0 1,600 -0.1
21/10/2024
38.85
 12,500 39.54 39.89 38.85 0 100 -0.0
18/10/2024
39.94
 12,600 39.64 39.99 39.49 0 500 -0.0
17/10/2024
39.59
 43,000 39.74 40.14 37.76 500 400 0.0
16/10/2024
40.24
 13,300 39.74 40.48 38.60 0 900 -0.0
15/10/2024
39.84
 9,100 39.64 40.48 39.54 0 400 -0.0
14/10/2024
39.74
 10,400 39.69 40.93 39.59 0 800 -0.0
11/10/2024
40.53
 2,200 39.69 40.93 39.69 0 300 -0.0
10/10/2024
40.88
 74,000 40.93 40.93 39.54 400 500 -0.0
09/10/2024
40.93
 17,900 40.43 40.93 39.64 0 300 -0.0
08/10/2024
40.48
 92,400 40.04 40.53 39.54 2,400 400 0.1
07/10/2024
40.53
 41,100 41.03 41.03 39.54 200 700 -0.0
04/10/2024
40.38
 15,800 40.58 42.02 40.24 0 100 -0.0
03/10/2024
41.62
 46,700 42.02 42.02 40.53 100 1,000 -0.0
02/10/2024
42.21
 50,900 43.00 43.00 41.52 0 600 -0.0
01/10/2024
43.00
 27,700 43.50 43.60 43.00 200 300 -0.0
30/09/2024
44.98
 138,100 41.97 44.98 41.47 0 400 -0.0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2024
42.51
 47,300 41.47 42.51 41.03 0 300 -0.0
26/09/2024
41.47
 23,900 41.47 41.47 41.04 0 400 -0.0
25/09/2024
41.42
 15,500 40.84 41.42 40.84 0 1,000 -0.0
24/09/2024
41.52
 13,700 41.62 41.71 40.94 0 1,100 -0.0
23/09/2024
41.47
 4,800 41.52 41.52 40.84 0 100 -0.0
20/09/2024
41.42
 19,300 41.37 41.52 41.33 0 100 -0.0
19/09/2024
41.37
 7,900 42.00 42.00 40.99 100 300 -0.0
18/09/2024
41.04
 36,900 40.31 41.91 40.31 1,100 2,300 -0.1
17/09/2024
40.07
 8,800 38.86 40.46 38.86 400 0 0.0
16/09/2024
40.07
 11,100 40.60 41.18 40.07 100 400 -0.0
13/09/2024
41.42
 6,800 40.65 41.86 40.65 100 400 -0.0
12/09/2024
41.52
 41,000 40.55 41.66 40.55 900 1,500 -0.0
11/09/2024
40.55
 24,400 39.59 40.55 39.11 700 400 0.0
10/09/2024
38.62
 93,000 40.55 40.70 38.62 2,100 400 0.1
09/09/2024
40.36
 36,200 41.62 42.15 40.17 0 0 0
06/09/2024
42.24
 3,900 41.62 42.24 41.62 0 0 0
05/09/2024
42.39
 25,400 42.39 42.87 41.37 1,200 4,000 -0.1
04/09/2024
42.39
 18,100 42.10 43.45 41.66 200 1,300 -0.0
30/08/2024
42.44
 23,400 40.46 42.87 40.46 1,100 0 0.0
29/08/2024
40.07
 67,000 41.62 42.97 40.07 2,900 100 0.1
28/08/2024
41.52
 75,500 44.61 44.61 41.52 1,800 5,100 -0.1
27/08/2024
44.61
 12,800 44.90 44.90 43.16 0 900 -0.0
26/08/2024
44.85
 26,300 45.19 45.67 44.37 0 1,900 -0.1
23/08/2024
44.32
 49,700 44.27 46.06 44.03 2,200 2,400 -0.0
22/08/2024
43.74
 59,900 41.95 43.93 41.81 2,800 0 0.1
21/08/2024
41.86
 25,800 41.81 42.10 41.57 200 300 -0.0
20/08/2024
41.47
 23,700 41.47 41.62 40.70 100 400 -0.0
19/08/2024
41.42
 17,200 40.65 41.42 40.55 600 0 0.0
16/08/2024
41.04
 16,800 40.55 41.18 40.51 2,300 3,400 -0.0
15/08/2024
39.59
 20,400 39.88 41.04 38.09 300 10,600 -0.4
14/08/2024
40.46
 11,100 41.71 41.71 40.46 500 0 0.0
13/08/2024
41.71
 7,000 41.71 41.76 40.75 200 0 0.0
12/08/2024
41.71
 57,700 41.81 42.10 39.93 800 9,900 -0.4
09/08/2024
41.04
 12,700 40.12 41.04 40.07 0 900 -0.0
08/08/2024
41.04
 13,900 39.64 41.47 39.64 200 2,100 -0.1
07/08/2024
40.99
 27,300 40.70 41.23 40.46 7,500 100 0.3
06/08/2024
40.70
 19,100 40.07 40.80 39.59 100 600 -0.0
05/08/2024
40.07
 72,200 41.47 41.52 39.59 3,400 2,000 0.1
02/08/2024
41.47
 76,000 39.59 41.52 38.62 5,400 300 0.2
01/08/2024
39.78
 39,900 40.07 40.75 38.43 400 5,500 -0.2
31/07/2024
40.07
 47,900 41.91 42.39 40.07 0 6,400 -0.3
30/07/2024
40.55
 27,200 42.44 43.45 40.46 400 2,900 -0.1
29/07/2024
41.62
 18,200 42.29 42.29 41.18 400 2,900 -0.1
26/07/2024
41.91
 13,800 41.33 41.91 40.80 100 3,300 -0.1
25/07/2024
41.33
 37,700 42.44 43.89 40.65 2,500 8,000 -0.2
24/07/2024
41.04
 92,400 39.59 41.52 39.49 5,400 3,000 0.1
23/07/2024
39.78
 55,400 40.80 41.52 39.78 11,600 200 0.5
22/07/2024
41.18
 57,500 43.45 43.45 40.70 4,900 3,300 0.1
19/07/2024
43.45
 43,900 44.42 44.42 43.26 4,400 2,200 0.1
18/07/2024
43.45
 66,700 45.38 45.62 42.63 12,700 600 0.6
17/07/2024
45.09
 147,900 50.02 50.02 45.09 2,100 14,900 -0.6
16/07/2024
48.47
 59,100 47.84 49.05 47.84 1,000 19,800 -0.9
15/07/2024
47.84
 199,700 50.11 50.21 47.84 100 40,600 -2.1
12/07/2024
50.31
 197,300 51.95 51.95 50.11 5,700 2,500 0.2
11/07/2024
51.85
 217,200 55.04 55.42 51.75 4,300 7,400 -0.2
10/07/2024
53.49
 313,600 51.18 53.69 50.40 54,200 4,300 2.7
09/07/2024
50.21
 175,900 50.69 50.69 49.34 4,000 28,100 -1.3
08/07/2024
50.21
 77,200 48.57 50.21 48.57 5,500 3,900 0.1
05/07/2024
48.57
 29,900 49.53 49.53 48.28 900 900 0.0
04/07/2024
49.53
 102,400 49.15 49.53 48.18 7,200 1,100 0.3
03/07/2024
49.15
 36,800 47.46 49.15 47.41 8,700 200 0.4
02/07/2024
47.41
 22,200 47.80 48.18 47.41 0 200 -0.0
01/07/2024
47.36
 7,500 49.24 49.24 47.02 800 3,500 -0.1
28/06/2024
49.24
 52,900 45.38 49.24 45.38 15,400 3,300 0.6
27/06/2024
48.28
 32,600 48.76 49.05 48.28 0 2,900 -0.1
26/06/2024
49.34
 34,500 48.28 51.27 48.28 2,700 3,400 -0.0
25/06/2024
48.76
 61,900 47.41 49.82 47.41 3,300 16,400 -0.7
24/06/2024
49.82
 180,600 53.20 53.20 49.82 6,200 100 0.3
21/06/2024
53.49
 114,100 53.49 53.59 52.82 2,800 12,100 -0.5
20/06/2024
53.49
 233,100 51.95 55.33 51.95 21,200 1,500 1.1

Chính sách bảo mật | Điều khoản sử dụng |