CTCP Pin Ắc quy Miền Nam (pac)

14.40
0.30
(2.13%)
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
(2026-09-14) 		1.10 7.97% 3,621,300 -27,700 0
13.70
15.05
14.10
2 tháng
(2026-08-17) 		-0.70 -4.49% 5,902,900 -27,700 0
13.70
15.70
14.10
3 tháng
(2026-07-16) 		-2.80 -15.82% 9,346,600 -27,700 0
13.70
17.70
14.10
6 tháng
(2026-04-17) 		-6.46 -30.26% 24,147,200 -27,700 0
13.70
21.36
14.10
12 tháng
(2025-10-20) 		-5.28 -26.17% 89,782,500 -27,700 0
13.70
25.45
14.10
24 tháng
(2024-10-24) 		-7.75 -34.21% 187,796,800 -27,700 0
13.70
31.09
14.10
36 tháng
(2023-10-30) 		0.36 2.50% 200,598,700 -27,700 0
12.59
31.54
14.10
60 tháng
(2021-11-09) 		-5.71 -27.71% 204,231,400 -27,700 0
12.59
31.54
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
18.72
 7,890 18.85 18.85 18.40 0 0 0
23/10/2018
18.93
 5,530 18.80 19.02 18.40 0 0 0
22/10/2018
18.85
 16,050 19.99 19.99 18.85 0 0 0
19/10/2018
19.35
 6,970 18.59 19.35 18.59 0 0 0
18/10/2018
19.02
 3,020 19.02 19.40 19.02 0 0 0
17/10/2018
19.65
 10 19.02 19.65 19.65 0 0 0
16/10/2018
19.02
 11,880 18.68 19.86 18.68 0 0 0
15/10/2018
18.68
 11,020 18.85 19.02 18.17 0 0 0
12/10/2018
18.85
 11,370 17.79 19.35 17.79 0 0 0
11/10/2018
18.80
 18,640 18.80 19.06 18.17 0 0 0
10/10/2018
19.44
 5,220 19.61 19.61 19.35 0 0 0
09/10/2018
19.52
 1,630 19.44 19.52 19.44 0 0 0
08/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
08/10/2018
19.44
 13,800 19.31 19.61 19.14 0 0 0
05/10/2018
19.10
 22,320 19.12 19.35 19.10 0 0 0
04/10/2018
19.31
 10,670 19.81 19.81 19.31 0 0 0
03/10/2018
19.81
 22,170 19.91 19.91 19.51 0 0 0
02/10/2018
19.51
 50,060 18.77 19.72 18.77 0 0 0
01/10/2018
18.77
 24,410 18.39 18.77 18.35 0 0 0
28/09/2018
18.48
 16,620 18.48 18.60 18.27 0 0 0
27/09/2018
18.48
 33,050 18.14 18.48 18.14 0 0 0
26/09/2018
18.14
 32,280 18.10 18.41 18.10 0 0 0
25/09/2018
18.10
 28,430 18.10 18.31 18.10 0 0 0
24/09/2018
18.10
 19,350 18.27 18.27 18.08 0 0 0
21/09/2018
18.31
 20,480 17.85 18.35 17.85 0 0 0
20/09/2018
18.19
 61,250 17.85 18.19 17.77 0 0 0
19/09/2018
17.87
 69,360 18.25 18.35 17.85 0 0 0
18/09/2018
18.35
 22,920 18.27 18.39 18.06 0 0 0
17/09/2018
18.27
 111,160 17.36 18.27 17.27 0 0 0
14/09/2018
17.27
 52,140 17.11 17.65 17.02 0 0 0
13/09/2018
17.40
 33,060 16.86 17.42 16.86 0 0 0
12/09/2018
17.27
 36,950 17.02 17.40 17.02 0 0 0
11/09/2018
17.02
 31,600 17.23 17.23 16.69 0 0 0
10/09/2018
16.69
 47,210 17.02 17.38 16.61 0 0 0
07/09/2018
17.15
 45,760 16.42 17.46 16.40 0 0 0
06/09/2018
16.32
 19,910 16.40 16.55 16.32 0 0 0
05/09/2018
16.48
 10,560 16.61 16.61 16.48 0 0 0
04/09/2018
16.61
 9,010 16.77 16.77 16.48 0 0 0
31/08/2018
16.69
 9,050 16.61 16.69 16.42 0 0 0
30/08/2018
16.57
 1,070 16.44 16.57 16.40 0 0 0
29/08/2018
16.69
 30,380 16.53 16.69 16.48 0 0 0
28/08/2018
16.61
 22,970 16.44 16.69 16.40 0 0 0
27/08/2018
16.42
 3,530 16.32 16.42 16.32 0 0 0
24/08/2018
16.69
 24,760 16.40 16.69 16.34 0 0 0
23/08/2018
16.28
 5,750 16.15 16.28 16.09 0 0 0
22/08/2018
16.19
 22,760 16.03 16.19 16.01 0 0 0
21/08/2018
16.11
 45,640 15.96 16.11 15.96 0 0 0
20/08/2018
15.84
 35,460 16.05 16.11 15.82 0 0 0
17/08/2018
15.90
 13,670 15.82 16.07 15.82 0 0 0
16/08/2018
16.07
 34,530 16.01 16.07 15.86 0 0 0
15/08/2018
16.03
 2,750 16.07 16.07 16.01 0 0 0
14/08/2018
16.19
 27,350 15.94 16.19 15.92 0 0 0
13/08/2018
16.19
 33,850 16.19 16.19 16.01 0 0 0
10/08/2018
16.15
 26,660 15.82 16.17 15.78 0 0 0
09/08/2018
16.19
 19,710 15.99 16.19 15.90 0 0 0
08/08/2018
15.92
 20,140 16.28 16.40 15.90 0 0 0
07/08/2018
16.28
 19,240 16.01 16.28 15.78 0 0 0
06/08/2018
15.86
 8,360 16.40 16.40 15.86 0 0 0
03/08/2018
16.40
 2,670 15.78 16.40 15.78 0 0 0
02/08/2018
15.99
 2,830 16.19 16.19 15.99 0 0 0
01/08/2018
16.15
 25,410 16.19 16.19 16.15 0 0 0
31/07/2018
16.28
 25,800 16.36 16.36 16.19 0 0 0
30/07/2018
16.36
 17,470 16.36 16.48 16.23 0 0 0
27/07/2018
16.36
 11,170 16.40 16.40 16.21 0 0 0
26/07/2018
16.48
 880 16.57 16.57 16.44 0 0 0
25/07/2018
16.44
 26,680 16.28 16.48 16.23 0 0 0
24/07/2018
16.23
 8,360 16.59 16.59 16.21 0 0 0
23/07/2018
16.59
 10,860 16.59 16.61 16.19 0 0 0
20/07/2018
16.61
 7,300 16.61 16.80 16.28 0 0 0
19/07/2018
16.92
 12,010 16.94 16.94 16.73 0 0 0
18/07/2018
16.73
 8,980 16.59 16.73 16.57 0 0 0
17/07/2018
16.36
 3,720 16.19 16.36 16.19 0 0 0
16/07/2018
16.11
 340 16.09 16.11 15.78 0 0 0
13/07/2018
16.11
 3,080 15.90 16.11 15.90 0 0 0
12/07/2018
15.99
 2,290 15.99 15.99 15.49 0 0 0
11/07/2018
15.99
 4,390 15.78 15.99 15.61 0 0 0
10/07/2018
15.99
 8,060 16.11 16.19 15.80 0 0 0
09/07/2018
16.11
 128,900 16.19 16.19 15.78 0 0 0
06/07/2018
15.99
 15,150 15.99 16.19 15.99 0 0 0
05/07/2018
15.99
 84,800 16.77 16.77 15.82 0 0 0
04/07/2018
16.57
 1,450 16.32 16.57 16.32 0 0 0
03/07/2018
16.32
 8,410 16.55 16.55 16.28 0 0 0
02/07/2018
17.07
 8,300 17.36 17.36 16.57 0 0 0
29/06/2018
17.31
 12,010 17.44 17.44 16.61 0 0 0
28/06/2018
16.55
 26,860 16.61 17.00 16.48 0 0 0
27/06/2018
17.02
 28,340 16.82 17.44 16.46 0 0 0
26/06/2018
16.82
 3,940 16.40 16.82 16.40 0 0 0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
16.61
 122,920 17.02 17.02 16.19 0 0 0
22/06/2018
16.59
 8,720 16.59 16.59 16.34 0 0 0
21/06/2018
16.59
 8,290 16.59 16.59 16.22 0 0 0
20/06/2018
16.59
 9,000 16.10 16.59 16.03 0 0 0
19/06/2018
16.22
 14,930 16.72 16.72 16.03 0 0 0
18/06/2018
16.72
 26,050 16.57 16.72 16.55 0 0 0
15/06/2018
16.55
 10,180 16.45 16.55 16.34 0 0 0
14/06/2018
16.45
 16,090 16.68 16.68 16.45 0 0 0
13/06/2018
17.01
 6,110 16.99 17.01 16.65 0 0 0
12/06/2018
16.99
 8,030 17.26 17.26 16.68 0 0 0
11/06/2018
17.19
 33,110 16.22 17.19 16.22 0 0 0
08/06/2018
16.41
 16,310 16.61 16.61 16.22 0 0 0
07/06/2018
16.76
 1,570 16.61 16.95 16.53 0 0 0
06/06/2018
16.88
 6,940 16.80 16.92 16.45 0 0 0

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