CTCP Pin Ắc quy Miền Nam (pac)

36.15
-0.65
(-1.77%)
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) 		-3.40 -8.46% 460,200 -10,557 -0.4
36.80
40.70
36.80
2 tháng
(2024-09-16) 		-3.73 -9.21% 1,156,200 -15,557 -0.6
36.80
45.50
36.80
3 tháng
(2024-08-15) 		-3.25 -8.10% 1,823,500 -29,157 -1.2
36.80
45.50
36.80
6 tháng
(2024-05-17) 		2.13 6.13% 9,372,400 -28,861 -1.0
34.67
54.11
36.80
12 tháng
(2023-11-20) 		12.80 53.34% 13,208,800 -124,561 -3.8
21.60
54.11
36.80
24 tháng
(2022-11-24) 		7.44 25.33% 14,461,800 -310,592 -10.2
21.60
54.11
36.80
36 tháng
(2021-11-29) 		3.91 11.90% 16,717,400 -444,917 -16.4
21.60
54.11
36.80
60 tháng
(2019-12-10) 		16.55 81.71% 33,561,430 -6,045,558 -148.8
13.21
54.11
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2016
13.16
 40,450 12.68 13.16 12.43 14,320 0 0.4
21/01/2016
12.68
 60,620 12.39 12.68 12.35 0 2,900 -0.1
20/01/2016
12.39
 43,750 12.31 12.39 12.15 0 10,000 -0.3
19/01/2016
12.31
 28,430 12.07 12.31 12.07 3,750 0 0.1
18/01/2016
12.07
 76,020 12.39 12.39 11.62 1,000 0 0.0
15/01/2016
12.39
 35,940 12.55 12.76 12.39 500 1,090 -0.0
14/01/2016
12.55
 31,220 12.92 12.92 12.43 0 4,500 -0.1
13/01/2016
12.92
 13,070 12.96 13.04 12.55 500 10,880 -0.3
12/01/2016
12.96
 42,570 12.55 12.96 12.55 0 0 0
11/01/2016
12.55
 30,860 12.68 12.68 12.55 200,000 0 6.6
08/01/2016
12.68
 60,400 12.92 12.92 12.35 0 35,210 -1.1
07/01/2016
12.92
 104,200 13.12 13.12 12.55 400 13,000 -0.4
06/01/2016
13.12
 37,490 13.24 13.24 13.12 0 201,000 -6.6
05/01/2016
13.24
 42,890 13.32 13.32 13.12 0 0 0
04/01/2016
13.32
 21,880 13.49 13.49 13.24 40,170 0 1.3
31/12/2015
13.49
 25,460 13.32 13.49 13.16 2,000 1,000 0.0
30/12/2015
13.32
 25,030 13.24 13.32 13.24 500 630 -0.0
29/12/2015
13.24
 13,390 13.32 13.36 13.16 0 0 0
28/12/2015
13.32
 156,240 13.36 13.36 13.16 60,000 0 2.0
25/12/2015
13.36
 8,920 13.16 13.36 12.96 2,500 0 0.1
24/12/2015
13.16
 27,070 13.12 13.28 13.12 0 270 -0.0
23/12/2015
13.12
 40,310 13.16 13.32 13.12 0 0 0
22/12/2015
13.16
 92,440 13.77 13.77 13.16 0 0 0
21/12/2015
13.77
 68,940 13.89 13.89 13.32 0 0 0
18/12/2015
13.89
 65,850 13.93 14.13 13.77 0 0 0
17/12/2015
13.93
 63,490 13.57 14.13 13.65 0 10,140 -0.3
16/12/2015
13.57
 81,030 13.49 13.77 13.36 0 18,260 -0.6
15/12/2015
13.49
 60,660 13.45 13.57 13.32 0 20,000 -0.7
14/12/2015
13.45
 25,450 13.45 13.57 13.20 0 0 0
11/12/2015
13.45
 47,610 13.45 13.65 13.36 30 0 0.0
10/12/2015
13.45
 39,890 13.97 13.97 13.45 0 0 0
09/12/2015
13.97
 36,040 14.13 14.13 13.65 0 6,240 -0.2
08/12/2015
14.13
 42,880 13.69 14.13 13.53 0 0 0
07/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2015
13.69
 34,990 13.69 13.97 13.69 2,600 0 0.1
04/12/2015
13.69
 41,370 13.69 13.69 13.45 440 0 0.0
03/12/2015
13.69
 14,210 13.69 13.69 13.69 0 0 0
02/12/2015
13.69
 44,180 13.61 13.85 13.61 1,380 380 0.0
01/12/2015
13.61
 16,470 13.49 13.85 13.45 0 0 0
30/11/2015
13.49
 86,200 14.01 14.05 13.49 550 0 0.0
27/11/2015
14.01
 76,460 14.36 14.68 14.01 80,000 0 2.9
26/11/2015
14.36
 113,100 14.60 14.72 14.28 50,000 0 1.8
25/11/2015
14.60
 99,370 14.64 14.80 14.56 40,000 280 1.5
24/11/2015
14.64
 163,920 14.36 14.84 14.40 59,800 3,000 2.1
23/11/2015
14.36
 77,900 14.32 14.36 13.89 40,050 2,000 1.4
20/11/2015
14.32
 100,630 14.16 14.68 14.16 33,900 7,000 1.0
19/11/2015
14.16
 99,190 13.85 14.20 13.81 29,000 3,570 0.9
18/11/2015
13.85
 138,630 13.69 14.05 13.53 0 0 0
17/11/2015
13.69
 111,440 13.85 13.85 13.61 500 3,000 -0.1
16/11/2015
13.85
 59,460 13.69 13.85 13.49 1,000 270 0.0
13/11/2015
13.69
 138,260 13.21 13.81 13.21 1,000 0 0.0
12/11/2015
13.21
 160,480 12.90 13.25 12.74 43,000 4,200 1.3
11/11/2015
12.90
 84,110 12.97 13.05 12.82 30,000 0 1.0
10/11/2015
12.97
 75,850 13.25 13.29 12.90 50,000 2,550 1.6
09/11/2015
13.25
 174,590 12.78 13.29 12.70 49,500 1,310 1.6
06/11/2015
12.78
 138,450 12.86 12.86 12.66 50,000 200 1.6
05/11/2015
12.86
 57,890 12.82 12.86 12.74 0 0 0
04/11/2015
12.82
 160,730 12.62 12.93 12.66 0 3,730 -0.1
03/11/2015
12.62
 121,110 12.66 12.66 12.38 200 0 0.0
02/11/2015
12.66
 94,500 13.05 13.05 12.62 540 17,430 -0.5
30/10/2015
13.05
 204,380 12.86 13.21 12.86 150 15,300 -0.5
29/10/2015
12.86
 571,220 12.02 12.86 12.02 50 0 0.0
28/10/2015
12.02
 128,280 11.82 12.18 11.86 4,910 2,000 0.1
27/10/2015
11.82
 169,210 12.10 12.18 11.82 0 30 -0.0
26/10/2015
12.10
 63,220 12.30 12.30 12.10 0 0 0
23/10/2015
12.30
 67,730 11.90 12.30 12.10 7,250 0 0.2
22/10/2015
11.90
 76,730 11.94 12.18 11.90 0 690 -0.0
21/10/2015
11.94
 202,500 12.30 12.30 11.90 10,000 13,070 -0.1
20/10/2015
12.30
 124,000 11.98 12.42 11.90 5,000 5,590 -0.0
19/10/2015
11.98
 38,180 11.98 12.10 11.86 2,000 9,570 -0.2
16/10/2015
11.98
 67,120 12.18 12.26 11.98 0 0 0
15/10/2015
12.18
 180,810 12.26 12.30 12.06 21,000 0 0.6
14/10/2015
12.26
 35,960 12.38 12.38 12.26 0 0 0
13/10/2015
12.38
 127,230 12.38 12.38 12.14 23,000 0 0.7
12/10/2015
12.38
 57,780 12.46 12.46 12.22 0 0 0
09/10/2015
12.46
 45,370 12.50 12.50 11.98 0 2,860 -0.1
08/10/2015
12.50
 151,820 12.10 12.50 11.90 63,620 0 2.0
07/10/2015
12.10
 116,280 12.30 12.42 11.90 4,180 0 0.1
06/10/2015
12.30
 197,480 11.98 12.46 11.98 41,000 25,600 0.5
05/10/2015
11.98
 63,990 11.90 11.98 11.70 0 330 -0.0
02/10/2015
11.90
 146,390 12.10 12.14 11.90 0 59,750 -1.8
01/10/2015
12.10
 140,680 11.47 12.10 11.39 0 34,830 -1.0
30/09/2015
11.47
 281,440 11.19 11.59 11.27 14,660 13,450 0.0
29/09/2015
11.19
 185,350 10.95 11.19 10.95 13,160 0 0.4
28/09/2015
10.95
 22,080 11.11 11.11 10.91 3,500 0 0.1
25/09/2015
11.11
 79,580 11.03 11.11 10.91 3,000 7,130 -0.1
24/09/2015
11.03
 33,220 10.99 11.07 10.95 500 0 0.0
23/09/2015
10.99
 25,150 11.11 11.11 10.99 1,000 0 0.0
22/09/2015
11.11
 52,150 11.11 11.31 11.07 3,180 0 0.1
21/09/2015
11.11
 116,940 11.03 11.19 10.95 23,000 0 0.6
18/09/2015
11.03
 176,540 10.59 11.11 10.55 23,180 2,500 0.6
17/09/2015
10.59
 11,590 10.63 10.71 10.44 5,000 1,500 0.1
16/09/2015
10.63
 6,830 10.59 10.71 10.51 0 1,500 -0.0
15/09/2015
10.59
 2,550 10.63 10.63 10.44 0 0 0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 8%
14/09/2015
10.63
 20,250 10.55 10.71 10.55 5,850 0 0.2
11/09/2015
10.55
 49,600 10.52 10.67 10.48 5,900 0 0.2
10/09/2015
10.52
 17,860 10.71 10.75 10.44 0 0 0
09/09/2015
10.71
 183,240 10.40 10.75 10.40 75,810 0 2.1
08/09/2015
10.40
 23,230 10.32 10.44 10.25 20,000 0 0.5
07/09/2015
10.32
 39,330 10.36 10.40 10.25 60,000 0 1.6
04/09/2015
10.36
 61,130 9.86 10.36 9.75 24,240 2,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |