CTCP Pin Ắc quy Miền Nam (pac)

23.10
-0.15
(-0.65%)
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
(2025-11-19) 		-0.60 -2.52% 8,730,500 -111,100 -2.6
22.55
25.10
23.10
2 tháng
(2025-10-20) 		1.05 4.73% 16,080,100 6,600 -0.1
21.60
25.10
23.10
3 tháng
(2025-09-22) 		-1.95 -7.74% 21,706,300 -114,700 -3.1
21.60
25.50
23.10
6 tháng
(2025-06-23) 		-0.65 -2.72% 66,620,800 -213,700 -4.4
21.60
34.20
23.10
12 tháng
(2024-12-24) 		-5.99 -20.48% 106,261,900 -154,795 -3.7
18.13
34.20
23.10
24 tháng
(2024-01-02) 		8.10 53.45% 126,746,400 -249,929 -6.8
15.15
34.70
23.10
36 tháng
(2023-01-04) 		4.45 23.68% 128,287,300 -469,654 -14.7
13.85
34.70
23.10
60 tháng
(2021-01-14) 		7.61 48.70% 135,547,100 -2,387,996 -72.2
13.85
34.70
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2017
21.59
 213,610 20.89 21.59 20.85 152,000 1,500 7.8
25/07/2017
20.89
 21,220 20.72 21.09 20.72 0 2,500 -0.1
24/07/2017
20.72
 154,840 21.05 21.05 20.35 130,000 0 6.5
21/07/2017
21.05
 89,890 21.05 21.59 20.72 28,420 0 1.4
20/07/2017
21.05
 59,610 21.05 21.34 20.48 36,950 100 1.9
19/07/2017
21.05
 68,390 20.11 21.38 19.86 7,220 0 0.4
18/07/2017
20.11
 120,170 20.97 21.59 19.98 281,160 300,000 -1.0
17/07/2017
20.97
 160,240 22.20 22.20 20.97 0 43,000 -2.2
14/07/2017
22.20
 160,770 22.41 22.62 21.59 1,510 27,900 -1.4
13/07/2017
22.41
 149,370 22.16 22.57 22.20 0 510 -0.0
12/07/2017
22.16
 168,180 21.75 22.53 21.79 0 50 -0.0
11/07/2017
21.75
 62,460 21.67 21.79 21.18 10,000 0 0.5
10/07/2017
21.67
 91,720 22.00 22.04 21.30 177,500 153,930 1.2
07/07/2017
22.00
 176,000 21.83 22.62 21.96 2,600 0 0.1
06/07/2017
21.83
 88,080 21.71 22.20 21.79 800 160 0.0
05/07/2017
21.71
 117,950 21.42 21.71 21.22 17,620 31,120 -0.7
04/07/2017
21.42
 293,460 21.79 22.00 21.18 29,080 82,430 -2.8
03/07/2017
21.79
 123,320 22.29 22.29 21.67 0 32,580 -1.7
30/06/2017
22.29
 114,470 22.78 23.03 22.20 0 31,300 -1.7
29/06/2017
22.78
 298,700 22.00 22.82 20.97 120 5,100 -0.3
28/06/2017
22.00
 187,510 22.62 22.62 21.79 1,600 310 0.1
27/06/2017
22.62
 404,300 23.44 23.85 22.45 127,630 81,500 2.6
26/06/2017
23.44
 104,880 23.60 24.26 23.44 5,000 12,850 -0.5
23/06/2017
23.60
 377,480 22.33 23.89 22.41 118,320 600 6.8
22/06/2017
22.33
 137,900 21.79 22.41 21.46 100,140 4,900 5.2
21/06/2017
21.79
 103,280 21.38 21.79 21.22 71,000 2,300 3.6
20/06/2017
21.38
 274,510 20.68 21.46 20.64 243,700 35,600 10.8
19/06/2017
20.68
 206,820 20.29 20.77 19.61 105,730 7,000 4.9
16/06/2017
20.29
 73,960 19.90 20.48 19.90 30,390 32,000 -0.1
15/06/2017
19.90
 213,750 20.52 20.52 19.70 161,670 198,250 -1.8
14/06/2017
20.52
 238,620 19.57 20.56 19.33 73,790 6,420 3.3
13/06/2017
19.57
 86,060 19.61 19.90 19.37 37,410 2,060 1.7
12/06/2017
19.61
 221,070 19.12 19.74 18.91 124,520 4,740 5.7
09/06/2017
19.12
 189,200 18.71 19.22 18.75 68,050 2,150 3.1
08/06/2017
18.71
 222,140 18.34 18.83 18.09 95,210 10,620 3.8
07/06/2017
18.34
 93,290 18.30 18.46 18.22 300 0 0.0
06/06/2017
18.30
 68,470 18.38 18.67 18.24 6,600 1,410 0.2
05/06/2017
18.38
 160,330 17.97 18.59 17.89 15,110 2,370 0.6
02/06/2017
17.97
 115,030 18.09 18.09 17.72 12,040 200 0.5
01/06/2017
18.09
 41,390 18.22 18.46 17.89 1,800 100 0.1
31/05/2017
18.22
 213,250 17.76 18.42 17.76 79,880 2,110 3.4
30/05/2017
17.76
 262,830 17.27 18.30 17.19 3,190 1,180 0.1
29/05/2017
17.27
 117,300 17.56 17.56 17.19 200 5,000 -0.2
26/05/2017
17.56
 99,040 17.80 18.09 17.48 1,200 5,100 -0.2
25/05/2017
17.80
 163,100 17.56 17.99 17.60 150,100 1,150 6.5
24/05/2017
17.56
 150,740 17.27 17.68 17.43 10 13,110 -0.6
23/05/2017
17.27
 198,350 17.02 17.43 16.82 70,000 4,100 2.7
22/05/2017
17.02
 145,120 16.94 17.02 16.74 70,140 100 2.9
19/05/2017
16.94
 204,380 16.96 16.96 16.24 96,020 0 3.9
18/05/2017
16.96
 133,390 17.11 17.11 16.74 71,500 12,300 2.4
17/05/2017
17.11
 139,540 17.19 17.19 16.82 93,680 200 3.9
16/05/2017
17.19
 104,220 17.06 17.27 16.86 50,000 14,390 1.5
15/05/2017
17.06
 99,800 17.06 17.27 16.78 25,190 800 1.0
12/05/2017
17.06
 235,210 16.80 17.43 16.65 185,162 136,882 2.0
11/05/2017
16.80
 249,880 17.06 17.68 16.78 90,648 125,708 -1.4
10/05/2017
17.06
 380,170 16.41 17.27 16.57 1,000 75,230 -3.1
09/05/2017
16.41
 106,210 16.65 16.74 16.41 50 500 -0.0
08/05/2017
16.65
 516,830 15.83 16.76 15.87 28,040 82,280 -2.2
05/05/2017
15.83
 210,660 15.67 16.16 15.75 1,290 3,870 -0.1
04/05/2017
15.67
 347,510 15.60 15.87 15.42 60,500 140,050 -3.0
03/05/2017
15.60
 101,350 15.63 15.63 15.21 1,100 500 0.0
28/04/2017
15.63
 169,900 15.91 16.00 15.63 1,000 6,400 -0.2
27/04/2017
15.91
 490,000 15.42 15.91 15.42 148,000 3,330 5.6
26/04/2017
15.42
 414,520 14.84 15.63 14.84 253,970 7,150 9.3
25/04/2017
14.84
 53,260 14.93 14.93 14.72 0 0 0
24/04/2017
14.93
 95,970 14.80 14.93 14.74 11,000 2,010 0.3
21/04/2017
14.80
 46,970 14.89 14.93 14.76 0 1,700 -0.1
20/04/2017
14.89
 129,530 14.93 14.93 14.68 0 5,000 -0.2
19/04/2017
14.93
 40,870 14.84 14.93 14.76 0 0 0
18/04/2017
14.84
 65,430 14.68 14.84 14.58 0 0 0
17/04/2017
14.68
 172,290 14.47 14.93 14.23 122,010 0 4.4
14/04/2017
14.47
 214,040 14.76 14.97 14.19 21,800 30,000 -0.3
13/04/2017
14.76
 81,960 14.82 14.99 14.64 0 0 0
12/04/2017
14.82
 143,030 14.97 15.09 14.80 300 2,930 -0.1
11/04/2017
14.97
 123,300 14.80 15.13 14.80 1,010 0 0.0
10/04/2017
14.80
 227,160 15.21 15.34 14.76 100 39,000 -1.4
07/04/2017
15.21
 123,820 15.67 15.67 15.21 200,580 174,500 1.0
05/04/2017
15.67
 149,800 15.71 15.83 15.46 39,280 10 1.5
04/04/2017
15.71
 528,900 15.38 15.83 15.38 153,500 3,000 5.7
03/04/2017
15.38
 525,340 14.93 15.58 14.84 150,000 6,200 5.4
31/03/2017
14.93
 88,470 14.97 14.97 14.76 10 0 0.0
30/03/2017
14.97
 109,540 15.01 15.01 14.78 9,000 0 0.3
29/03/2017
15.01
 104,530 14.80 15.13 14.80 4,370 4,020 0.0
28/03/2017
14.80
 135,890 15.13 15.13 14.60 1,660 460 0.0
27/03/2017
15.13
 144,450 15.21 15.38 14.93 2,000 0 0.1
24/03/2017
15.21
 146,710 15.50 15.50 15.13 800 3,000 -0.1
23/03/2017
15.50
 444,950 15.21 15.54 14.93 110,000 1,980 4.0
22/03/2017
15.21
 478,040 15.05 15.46 14.84 204,790 3,410 7.4
21/03/2017
15.05
 331,510 14.82 15.09 14.74 92,500 490 3.3
20/03/2017
14.82
 717,040 14.19 15.05 14.35 198,530 41,900 5.6
17/03/2017
14.19
 143,130 13.86 14.19 13.90 55,050 0 1.9
16/03/2017
13.86
 108,320 13.69 13.92 13.73 29,000 0 1.0
15/03/2017
13.69
 102,110 13.80 13.80 13.65 52,300 50 1.7
14/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/03/2017
13.80
 105,940 13.65 13.90 13.69 54,650 0 1.8
13/03/2017
13.65
 79,990 13.77 13.77 13.57 25,860 100 0.9
10/03/2017
13.77
 70,830 13.94 14.10 13.75 9,400 0 0.3
09/03/2017
13.94
 190,380 13.71 14.18 13.73 0 0 0
08/03/2017
13.71
 114,940 13.69 13.85 13.57 20,740 0 0.7
07/03/2017
13.69
 100,580 13.81 13.98 13.57 0 1,000 -0.0
06/03/2017
13.81
 276,430 13.29 13.85 13.37 30,000 62,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |