CTCP Pin Ắc quy Miền Nam (pac)

36.80
-0.35
(-0.94%)
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
(2024-10-14) 		-3.05 -7.59% 420,300 -10,257 -0.4
37.15
40.70
37.15
2 tháng
(2024-09-13) 		-4.75 -11.34% 1,123,100 -15,557 -0.6
37.15
45.50
37.15
3 tháng
(2024-08-14) 		-3.77 -9.22% 1,794,700 -28,357 -1.2
37.15
45.50
37.15
6 tháng
(2024-05-16) 		4.72 14.57% 9,366,200 -28,561 -0.9
32.43
54.11
37.15
12 tháng
(2023-11-20) 		13.15 54.80% 13,168,900 -124,261 -3.8
21.60
54.11
37.15
24 tháng
(2022-11-23) 		9.70 35.33% 14,424,600 -310,292 -10.1
21.60
54.11
37.15
36 tháng
(2021-11-29) 		4.26 12.96% 16,677,500 -444,617 -16.4
21.60
54.11
37.15
60 tháng
(2019-12-09) 		16.82 82.73% 33,528,610 -6,045,288 -148.7
13.21
54.11
37.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2016
23.25
 114,370 23.00 23.56 23.00 0 10 -0.0
07/11/2016
23.00
 86,820 22.93 23.22 22.87 300 2,630 -0.1
04/11/2016
22.93
 50,550 23.19 23.38 22.81 1,000 290 0.0
03/11/2016
23.19
 142,690 23.38 23.56 22.81 12,000 3,950 0.3
02/11/2016
23.38
 369,730 23.88 24.39 23.38 1,000 149,370 -5.6
01/11/2016
23.88
 150,920 23.88 23.94 23.60 6,000 790 0.2
31/10/2016
23.88
 254,710 22.93 24.01 22.93 13,000 290 0.5
28/10/2016
22.93
 98,860 22.87 23.31 22.74 10,800 0 0.4
27/10/2016
22.87
 29,210 22.74 23.06 22.78 0 0 0
26/10/2016
22.74
 101,190 23.12 23.22 22.68 24,830 5,010 0.7
25/10/2016
23.12
 134,330 22.74 23.25 22.55 48,810 0 1.8
24/10/2016
22.74
 53,030 23.38 23.56 22.74 2,520 0 0.1
21/10/2016
23.38
 105,100 23.69 23.82 23.38 0 600 -0.0
20/10/2016
23.69
 169,240 23.69 23.94 23.38 3,400 0 0.1
19/10/2016
23.69
 157,250 23.69 23.94 23.66 5,500 0 0.2
18/10/2016
23.69
 202,760 24.01 24.01 23.38 84,490 148,500 -2.4
17/10/2016
24.01
 302,370 23.25 24.13 23.38 121,600 20 4.6
14/10/2016
23.25
 298,930 22.68 23.50 22.68 0 0 0
13/10/2016
22.68
 111,830 22.96 22.96 22.43 35,000 5,000 1.1
12/10/2016
22.96
 86,760 22.74 23.38 22.74 7,080 0 0.3
11/10/2016
22.74
 339,630 22.93 23.00 21.61 18,380 2,000 0.6
10/10/2016
22.93
 288,810 22.93 23.50 22.74 0 10 -0.0
07/10/2016
22.93
 424,240 24.07 24.20 22.93 160 10,000 -0.4
06/10/2016
24.07
 187,480 23.82 24.23 23.82 27,580 15,310 0.5
05/10/2016
23.82
 147,830 23.82 24.32 23.75 6,510 0 0.2
04/10/2016
23.82
 664,050 24.95 25.02 23.82 17,310 94,060 -3.0
03/10/2016
24.95
 587,380 25.27 26.22 24.95 15,310 0 0.6
30/09/2016
25.27
 697,140 24.48 25.59 24.26 481,740 455,860 1.0
29/09/2016
24.48
 597,130 24.01 24.51 24.01 274,640 53,460 8.6
28/09/2016
24.01
 270,100 24.95 25.02 24.01 4,926,358 4,928,528 -0.1
27/09/2016
24.95
 900,630 23.63 24.95 23.38 333,500 332,270 0.1
26/09/2016
23.63
 317,760 23.88 23.88 23.25 104,940 100,000 0.2
23/09/2016
23.88
 685,940 22.49 23.88 23.12 250,550 12,600 8.9
22/09/2016
22.49
 542,820 21.04 22.49 21.23 102,520 500 3.6
21/09/2016
21.04
 194,530 21.04 21.10 20.79 34,100 46,050 -0.4
20/09/2016
21.04
 283,260 21.10 21.16 20.79 19,580 1,000 0.6
19/09/2016
21.10
 98,590 21.29 21.29 20.85 0 1,000 -0.0
16/09/2016
21.29
 53,250 21.29 21.42 21.10 25,000 0 0.8
15/09/2016
21.29
 90,240 21.23 21.42 20.97 19,940 11,310 0.3
14/09/2016
21.23
 243,210 21.61 21.73 21.04 91,360 0 3.1
13/09/2016
21.61
 367,390 20.72 21.61 20.53 172,070 0 5.8
12/09/2016
20.72
 188,030 21.23 21.23 20.72 67,980 0 2.2
09/09/2016
21.23
 273,040 21.35 21.80 21.23 101,370 0 3.5
08/09/2016
21.35
 433,450 20.47 21.67 20.47 82,570 54,420 1.0
07/09/2016
20.47
 481,260 19.46 20.66 19.52 0 6,850 -0.2
06/09/2016
19.46
 127,040 19.71 19.77 19.46 650 5,330 -0.1
05/09/2016
19.71
 168,450 19.90 19.90 19.46 31,700 4,250 0.9
01/09/2016
19.90
 230,850 20.15 20.22 19.58 25,200 10 0.8
31/08/2016
20.15
 228,660 20.22 20.47 19.84 36,340 2,450 1.1
30/08/2016
20.22
 244,720 20.34 20.85 19.84 20,140 14,250 0.2
29/08/2016
20.34
 197,620 21.42 21.42 20.34 3,500 0 0.1
26/08/2016
21.42
 146,080 21.29 21.48 20.85 42,000 4,000 1.3
25/08/2016
21.29
 243,400 21.48 21.48 20.85 43,000 6,000 1.2
24/08/2016
21.48
 313,830 21.92 22.05 21.42 68,900 68,830 0.0
23/08/2016
21.92
 161,770 21.92 21.92 21.48 11,300 0 0.4
22/08/2016
21.92
 274,860 21.48 22.24 21.73 12,000 0 0.4
19/08/2016
21.48
 295,730 21.48 21.99 21.42 108,000 34,700 2.5
18/08/2016
21.48
 224,420 21.99 22.11 21.35 59,620 30 2.1
17/08/2016
21.99
 315,100 21.99 22.24 21.67 157,680 28,650 4.5
16/08/2016
21.99
 308,080 21.73 22.36 21.67 1,000 30,000 -1.0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2016
21.73
 191,560 21.16 21.73 21.04 5,010 6,000 -0.0
12/08/2016
21.16
 210,310 21.54 21.97 20.92 91,160 0 3.1
11/08/2016
21.54
 368,690 21.41 21.66 20.98 159,000 45,000 3.9
10/08/2016
21.41
 328,700 21.35 21.54 20.73 77,800 21,200 2.0
09/08/2016
21.35
 357,430 20.17 21.41 20.11 80,060 90,790 -0.4
08/08/2016
20.17
 346,620 19.18 20.42 18.87 53,770 17,180 1.2
05/08/2016
19.18
 364,410 18.38 19.18 17.51 100,710 0 3.0
04/08/2016
18.38
 250,090 19.74 20.30 18.38 0 0 0
03/08/2016
19.74
 226,150 20.05 20.61 19.68 13,450 0 0.4
02/08/2016
20.05
 363,840 21.54 21.54 20.05 20,120 2,350 0.6
01/08/2016
21.54
 327,710 22.46 22.46 20.92 32,920 4,910 1.0
29/07/2016
22.46
 240,960 22.65 23.02 22.34 10 14,250 -0.5
28/07/2016
22.65
 301,610 22.90 23.21 22.28 10,010 3,090 0.3
27/07/2016
22.90
 233,830 21.85 23.14 22.28 8,250 2,310 0.2
26/07/2016
21.85
 238,310 20.42 21.85 20.42 2,010 200 0.1
25/07/2016
20.42
 286,740 20.42 20.73 19.80 15,820 0 0.5
22/07/2016
20.42
 495,820 21.91 21.91 20.42 32,350 0 1.1
21/07/2016
21.91
 280,980 23.52 23.52 21.91 5,420 2,000 0.1
20/07/2016
23.52
 214,980 23.83 24.13 22.77 0 2,000 -0.1
19/07/2016
23.83
 283,860 23.58 24.44 23.58 20 440 -0.0
18/07/2016
23.58
 388,820 24.13 25.00 22.46 22,820 1,000 0.8
15/07/2016
24.13
 755,680 25.93 25.93 24.13 2,620 202,670 -7.8
14/07/2016
25.93
 613,890 27.85 28.28 25.93 9,300 59,800 -2.1
13/07/2016
27.85
 300,890 27.66 29.02 27.72 10 0 0.0
12/07/2016
27.66
 512,220 28.53 28.78 26.61 2,550 38,500 -1.6
11/07/2016
28.53
 637,040 30.63 30.94 28.53 50 7,200 -0.3
08/07/2016
30.63
 938,180 29.64 30.69 29.58 2,000 9,650 -0.4
07/07/2016
29.64
 514,990 28.28 29.95 28.47 2,510 40,300 -1.8
06/07/2016
28.28
 775,860 26.61 28.47 25.74 10 3,600 -0.2
05/07/2016
26.61
 379,080 26.61 26.98 26.30 70 1,000 -0.0
04/07/2016
26.61
 423,500 25.37 26.61 25.99 2,060 94,880 -4.0
01/07/2016
25.37
 635,990 23.76 25.37 23.76 6,000 16,020 -0.4
30/06/2016
23.76
 328,880 23.95 24.13 23.45 0 80,000 -3.1
29/06/2016
23.95
 370,750 23.70 24.38 23.83 500 50,100 -1.9
28/06/2016
23.70
 276,110 22.90 23.95 22.90 1,500 59,250 -2.2
27/06/2016
22.90
 213,800 23.76 23.95 22.77 8,720 118,450 -4.1
24/06/2016
23.76
 562,330 24.75 24.75 23.02 10,180 306,000 -11.3
23/06/2016
24.75
 601,590 23.58 25.19 24.75 200 282,150 -11.5
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
22/06/2016
23.58
 518,530 22.07 23.58 23.52 200 240,000 -9.1
21/06/2016
22.07
 380,430 22.07 22.88 22.07 1,050 1,490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |