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)
28/06/2018
16.55
 26,860 17.02 17.02 16.48 0 5,000 -0.2
27/06/2018
17.02
 28,340 16.82 17.44 16.46 56,000 66,300 -0.4
26/06/2018
16.82
 3,940 16.61 16.82 16.40 0 0 0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
16.61
 122,920 16.59 17.02 16.19 0 109,360 -4.4
22/06/2018
16.59
 8,720 16.59 16.59 16.34 0 3,070 -0.1
21/06/2018
16.59
 8,290 16.59 16.59 16.22 0 1,970 -0.1
20/06/2018
16.59
 9,000 16.22 16.59 16.03 0 6,100 -0.3
19/06/2018
16.22
 14,930 16.72 16.72 16.03 0 4,000 -0.2
18/06/2018
16.72
 26,050 16.55 16.72 16.55 0 10,000 -0.4
15/06/2018
16.55
 10,180 16.45 16.55 16.34 0 7,400 -0.3
14/06/2018
16.45
 16,090 17.01 17.01 16.45 50 7,900 -0.3
13/06/2018
17.01
 6,110 16.99 17.01 16.65 100 1,800 -0.1
12/06/2018
16.99
 8,030 17.19 17.26 16.68 0 0 0
11/06/2018
17.19
 33,110 16.41 17.19 16.22 0 9,450 -0.4
08/06/2018
16.41
 16,310 16.76 16.76 16.22 6,540 3,550 0.1
07/06/2018
16.76
 1,570 16.88 16.95 16.53 0 0 0
06/06/2018
16.88
 6,940 16.41 16.92 16.45 0 740 0.0
05/06/2018
16.41
 17,530 15.60 16.41 15.60 9,660 0 0.4
04/06/2018
15.60
 3,500 15.53 15.60 15.29 0 0 0
01/06/2018
15.53
 10,650 15.64 15.64 15.14 5,000 990 0.2
31/05/2018
15.64
 3,400 15.41 15.83 15.14 0 300 0.0
30/05/2018
15.41
 4,230 15.37 15.41 15.18 0 0 0
29/05/2018
15.37
 3,960 15.41 15.41 15.26 0 0 0
28/05/2018
15.41
 38,280 15.06 15.47 14.06 29,000 0 1.2
25/05/2018
15.06
 5,590 15.49 15.80 15.06 0 0 0
24/05/2018
15.49
 8,020 15.49 15.64 15.49 500 1,350 0.0
23/05/2018
15.49
 37,650 15.06 15.49 15.06 26,560 0 1.1
22/05/2018
15.06
 6,950 15.83 15.83 15.06 430 0 0.0
21/05/2018
15.83
 850 15.78 15.83 15.39 0 0 0
18/05/2018
15.78
 570 15.64 15.78 15.78 0 0 0
17/05/2018
15.64
 2,590 15.45 15.64 15.29 2,480 500 0.1
16/05/2018
15.45
 4,980 15.99 15.99 15.45 0 0 0
15/05/2018
15.99
 1,450 15.99 15.99 15.83 220 0 0.0
14/05/2018
15.99
 2,810 15.45 15.99 15.26 1,200 0 0.0
11/05/2018
15.45
 3,780 15.45 15.45 15.27 0 3,770 -0.2
10/05/2018
15.45
 16,760 16.22 16.22 15.45 2,000 11,250 -0.4
09/05/2018
16.22
 30,900 16.03 16.22 15.83 28,000 7,700 0.9
08/05/2018
16.03
 14,130 15.91 16.03 15.64 11,110 3,700 0.3
07/05/2018
15.91
 42,780 15.78 15.95 15.26 0 11,000 -0.4
04/05/2018
15.78
 730 15.26 16.14 15.18 50 615,590 -24.0
03/05/2018
15.26
 24,170 15.43 15.43 14.83 70 6,500 -0.2
02/05/2018
15.43
 23,150 15.83 16.18 15.37 20 10,800 -0.4
27/04/2018
15.83
 12,070 15.83 15.87 15.80 0 4,100 -0.2
26/04/2018
15.83
 11,130 15.83 16.18 15.83 90 3,590 -0.1
24/04/2018
15.83
 31,610 16.61 17.38 15.56 2,000 18,350 -0.7
23/04/2018
16.61
 25,390 17.07 17.38 16.61 0 6,600 -0.3
20/04/2018
17.07
 11,270 16.95 17.15 16.95 1,850 3,100 -0.1
19/04/2018
16.95
 3,780 16.99 16.99 15.95 100 2,170 -0.1
18/04/2018
16.99
 7,540 16.99 16.99 16.61 0 1,900 -0.1
17/04/2018
16.99
 16,980 17.19 17.19 16.61 100 3,500 -0.1
16/04/2018
17.19
 15,360 17.19 17.57 16.99 100 4,000 -0.2
13/04/2018
17.19
 22,820 17.17 17.73 16.99 8,770 7,970 0.0
12/04/2018
17.17
 12,100 16.18 17.19 17.07 10,500 500 0.4
11/04/2018
16.18
 20,290 17.38 17.57 16.18 6,970 5,500 0.1
10/04/2018
17.38
 27,700 17.34 18.15 17.03 0 7,800 -0.3
09/04/2018
17.34
 28,000 17.57 17.61 17.34 0 7,020 -0.3
06/04/2018
17.57
 13,170 17.50 17.92 17.38 0 3,300 -0.2
05/04/2018
17.50
 17,110 17.92 18.07 17.50 67,300 69,500 -0.1
04/04/2018
17.92
 3,110 17.77 18.04 17.77 0 0 0
03/04/2018
17.77
 31,970 17.96 18.07 17.77 0 0 0
02/04/2018
17.96
 9,070 17.77 18.11 17.71 0 0 0
30/03/2018
17.77
 6,780 18.15 18.15 17.77 0 4,500 -0.2
29/03/2018
18.15
 16,680 18.31 18.34 18.00 23,450 23,400 0.0
28/03/2018
18.31
 39,060 18.34 18.50 17.96 30,000 50 1.4
27/03/2018
18.34
 7,990 18.15 18.34 18.13 5,000 0 0.2
26/03/2018
18.15
 4,470 18.15 18.36 17.82 1,000 0 0.0
23/03/2018
18.15
 102,780 17.75 18.54 17.65 33,150 0 1.6
22/03/2018
17.75
 4,780 17.80 17.80 17.42 1,500 0 0.1
21/03/2018
17.80
 22,270 17.80 17.92 17.42 67,120 51,700 0.7
20/03/2018
17.80
 22,030 17.88 17.88 17.11 5,000 1,960 0.1
19/03/2018
17.88
 37,190 17.77 17.96 17.38 5,000 1,460 0.2
16/03/2018
17.77
 12,580 18.15 18.31 17.46 0 4,360 -0.2
15/03/2018
18.15
 30,990 18.15 18.27 17.26 366,870 361,750 0.2
14/03/2018
18.15
 22,400 18.15 18.69 18.15 0 2,000 -0.1
13/03/2018
18.15
 71,160 17.50 18.15 17.30 28,000 8,110 0.9
12/03/2018
17.50
 23,280 17.07 17.96 17.11 3,260 0 0.1
09/03/2018
17.07
 77,000 16.03 17.07 16.14 5,750 350 0.2
08/03/2018
16.03
 17,400 15.83 16.03 15.83 2,930 0 0.1
07/03/2018
15.83
 44,070 15.26 15.95 15.10 441,720 441,720 0
06/03/2018
15.26
 43,710 15.29 15.41 15.10 50 0 0.0
05/03/2018
15.29
 38,210 15.45 15.45 15.10 520 6,510 -0.2
02/03/2018
15.45
 19,890 15.45 15.45 15.14 100 0 0.0
01/03/2018
15.45
 63,150 15.45 16.10 15.06 20 59,250 -2.3
28/02/2018
15.45
 7,610 15.64 15.99 15.45 180 0 0.0
27/02/2018
15.64
 25,920 15.95 15.95 15.45 0 17,090 -0.7
26/02/2018
15.95
 22,860 16.03 16.07 15.64 0 14,380 -0.6
23/02/2018
16.03
 45,620 16.41 16.57 15.83 200 31,000 -1.3
22/02/2018
16.41
 17,330 16.41 16.61 16.41 90 5,120 -0.2
21/02/2018
16.41
 10,390 15.95 16.41 15.99 10 1,600 -0.1
13/02/2018
15.95
 10,620 15.45 15.95 15.45 500 300 0.0
12/02/2018
15.45
 12,740 15.76 16.18 15.45 340 12,100 -0.5
09/02/2018
15.76
 19,510 15.78 15.82 15.45 3,510 13,120 -0.4
08/02/2018
15.78
 51,290 14.75 15.78 14.87 4,730 50 0.2
07/02/2018
14.75
 48,830 13.90 14.75 14.33 0 1,050 0.0
06/02/2018
13.90
 290,200 14.56 14.56 13.56 1,080 70 0.0
05/02/2018
14.56
 129,630 15.64 15.64 14.56 520 19,990 -0.8
02/02/2018
15.64
 114,050 16.61 16.61 15.60 7,720 77,320 -2.9
01/02/2018
16.61
 16,950 16.99 17.38 16.30 3,500 11,050 -0.3
31/01/2018
16.99
 15,930 16.76 17.38 16.76 1,060 420 0.0
30/01/2018
16.76
 14,040 16.53 16.99 16.53 2,020 2,930 0.0

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