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)
29/01/2018
16.53
 94,300 17.77 17.77 16.53 2,050 2,000 0.0
26/01/2018
17.77
 18,480 17.77 17.96 17.61 0 0 0
25/01/2018
17.77
 79,080 18.46 18.46 17.73 1,170 16,690 -0.7
22/01/2018
18.46
 7,210 18.62 18.69 18.42 460 0 0.0
19/01/2018
18.62
 33,470 18.54 18.62 18.34 600 0 0.0
18/01/2018
18.54
 21,030 18.54 18.54 18.34 100 2,500 -0.1
17/01/2018
18.54
 51,580 18.34 18.85 18.34 4,080 5,230 -0.1
16/01/2018
18.34
 145,610 18.73 18.73 18.34 10 800 0.0
15/01/2018
18.73
 15,770 19.08 19.08 18.69 0 0 0
12/01/2018
19.08
 19,740 19.12 19.12 18.69 2,500 40 0.1
11/01/2018
19.12
 58,830 19.16 19.23 18.46 70 810 0.0
10/01/2018
19.16
 172,990 18.54 19.27 18.38 2,000 550 0.1
09/01/2018
18.54
 111,990 18.65 18.65 18.38 350 3,190 -0.1
08/01/2018
18.65
 65,610 18.73 18.92 18.50 0 1,970 -0.1
05/01/2018
18.73
 47,910 18.69 18.73 18.62 1,400 720 0.0
04/01/2018
18.69
 113,390 18.54 18.69 18.23 4,550 28,020 -1.1
03/01/2018
18.54
 73,000 18.73 18.73 18.15 370 27,460 -1.3
02/01/2018
18.73
 59,500 18.75 18.75 18.54 1,000 0 0.0
29/12/2017
18.75
 165,230 18.46 18.85 18.15 103,610 300 5.0
28/12/2017
18.46
 83,110 17.84 18.46 17.77 42,000 2,010 1.9
27/12/2017
17.84
 127,370 18.23 18.38 17.80 1,020 15,050 -0.7
26/12/2017
18.23
 81,750 18.34 18.52 18.23 600 15,100 -0.7
25/12/2017
18.34
 90,570 18.85 18.85 18.34 160 0 0.0
22/12/2017
18.85
 42,640 18.92 19.23 18.69 27,000 10,000 0.8
21/12/2017
18.92
 33,730 18.54 19.12 18.65 20,500 0 1.0
20/12/2017
18.54
 75,770 19.12 19.27 18.54 270 0 0.0
19/12/2017
19.12
 49,520 19.31 19.43 18.92 2,000 8,860 -0.3
18/12/2017
19.31
 68,860 19.31 19.35 18.89 2,000 0 0.1
15/12/2017
19.31
 39,640 18.92 19.31 18.73 0 6,310 -0.3
14/12/2017
18.92
 44,960 19.12 19.12 18.65 380 480 0.0
13/12/2017
19.12
 8,990 18.92 19.50 18.58 0 0 0
12/12/2017
18.92
 94,290 18.92 19.70 18.34 100 0 0.0
11/12/2017
18.92
 46,040 19.62 19.62 18.92 250 10,300 -0.5
08/12/2017
19.62
 27,850 19.19 19.74 19.12 1,600 4,000 -0.1
07/12/2017
19.19
 81,300 19.31 19.89 18.92 400 7,310 -0.3
06/12/2017
19.31
 170,580 20.08 20.08 19.27 3,000 106,580 -5.2
05/12/2017
20.08
 86,510 20.35 20.62 19.70 8,900 5,200 0.2
04/12/2017
20.35
 181,390 20.01 20.82 20.16 300 57,000 -3.0
01/12/2017
20.01
 284,220 19.70 20.28 19.81 1,300 170,770 -8.8
30/11/2017
19.70
 347,960 19.00 20.08 19.16 1,000 149,710 -7.6
29/11/2017
19.00
 56,490 18.89 19.00 18.77 50 7,670 -0.4
28/11/2017
18.89
 18,590 18.89 19.08 18.81 1,000 1,500 0.0
27/11/2017
18.89
 28,850 18.73 18.92 18.38 4,060 580 0.2
24/11/2017
18.73
 119,360 18.73 19.31 18.34 430 1,500 -0.1
23/11/2017
18.73
 63,110 18.92 19.12 18.69 10 5,850 -0.3
22/11/2017
18.92
 44,960 19.12 19.12 18.85 0 2,500 -0.1
21/11/2017
19.12
 45,570 19.12 19.12 18.81 0 100 0.0
20/11/2017
19.12
 23,130 18.89 19.12 18.73 4,500 0 0.2
17/11/2017: Cổ tức tiền mặt tỉ lệ: 7%
17/11/2017
18.89
 110,880 19.04 19.27 18.81 3,000 2,000 0.1
16/11/2017
19.04
 35,780 19.00 19.15 18.85 270 15,750 -0.8
15/11/2017
19.00
 19,170 19.00 19.04 18.62 0 2,600 -0.1
14/11/2017
19.00
 93,580 18.28 19.23 18.28 46,970 500 2.3
13/11/2017
18.28
 43,590 18.70 18.70 18.28 1,100 0 0.1
10/11/2017
18.70
 16,980 18.66 18.74 18.62 0 1,700 -0.1
09/11/2017
18.66
 36,670 19.00 19.00 18.54 1,000 0 0.0
08/11/2017
19.00
 46,170 19.04 19.04 18.74 10 10,000 -0.5
07/11/2017
19.04
 44,580 18.66 19.42 18.47 1,070 10,820 -0.5
06/11/2017
18.66
 26,280 18.54 19.04 18.35 3,340 16,550 -0.6
03/11/2017
18.54
 18,280 18.43 18.58 18.09 180 3,000 -0.1
02/11/2017
18.43
 23,770 18.66 18.81 17.90 400 50 0.0
01/11/2017
18.66
 44,650 18.51 18.81 18.39 18,270 17,120 0.1
31/10/2017
18.51
 40,620 18.66 19.04 18.28 2,030 19,540 -0.8
30/10/2017
18.66
 12,800 18.81 18.81 18.47 250 0 0.0
27/10/2017
18.81
 17,090 18.47 18.96 18.43 900 1,700 0.0
26/10/2017
18.47
 56,550 18.66 18.93 18.43 10,160 16,100 -0.3
25/10/2017
18.66
 75,370 19.42 19.42 18.66 110 470 0.0
24/10/2017
19.42
 34,960 19.42 19.42 18.85 2,130 10,000 -0.4
23/10/2017
19.42
 61,010 20.03 20.45 19.34 1,100 23,300 -1.1
20/10/2017
20.03
 27,630 20.68 20.68 20.03 200 10,100 -0.5
19/10/2017
20.68
 104,630 20.37 20.68 19.73 0 25,000 -1.3
18/10/2017
20.37
 116,220 21.32 21.32 20.37 150 20,000 -1.1
17/10/2017
21.32
 27,090 21.32 21.52 21.21 0 2,000 -0.1
16/10/2017
21.32
 89,000 21.48 21.71 21.21 3,130 47,990 -2.5
13/10/2017
21.48
 187,000 20.75 21.48 20.64 0 45,200 -2.5
12/10/2017
20.75
 167,530 20.18 20.75 19.95 5,870 50 0.3
11/10/2017
20.18
 98,450 20.26 20.37 19.99 3,100 0 0.2
10/10/2017
20.26
 24,010 20.26 20.56 20.03 1,020 410 0.0
09/10/2017
20.26
 46,930 20.03 20.41 20.03 1,080 0 0.1
06/10/2017
20.03
 17,010 20.07 20.37 19.99 930 0 0.0
05/10/2017
20.07
 22,510 20.18 20.30 19.92 500 0 0.0
04/10/2017
20.18
 22,930 20.18 20.22 19.99 1,400 810 0.0
03/10/2017
20.18
 27,490 20.18 20.18 19.95 100 0 0.0
02/10/2017
20.18
 42,060 20.33 20.56 20.18 300 0 0.0
29/09/2017
20.33
 32,330 20.37 20.64 20.11 100 0 0.0
28/09/2017
20.37
 304,170 19.99 20.56 19.99 207,270 6,200 10.8
27/09/2017
19.99
 48,180 19.80 20.11 19.69 11,800 0 0.6
26/09/2017
19.80
 38,850 20.26 20.26 19.73 7,000 0 0.4
25/09/2017
20.26
 179,200 19.61 20.26 19.23 125,880 5,900 6.3
22/09/2017
19.61
 100,850 20.07 20.07 19.61 10 200 0.0
21/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2017
20.07
 37,300 20.37 20.49 19.80 0 0 0
20/09/2017
20.37
 216,610 19.40 20.37 19.40 102,000 6,330 5.2
19/09/2017
19.40
 80,820 19.89 19.89 19.29 1,130 0 0.1
18/09/2017
19.89
 44,470 20.00 20.00 19.51 1,660 0 0.1
15/09/2017
20.00
 59,730 20.19 20.56 19.81 1,900 510 0.1
14/09/2017
20.19
 349,170 18.88 20.19 18.91 198,600 7,660 10.0
13/09/2017
18.88
 51,850 18.69 19.14 18.69 16,250 100 0.8
12/09/2017
18.69
 40,150 18.69 19.14 18.62 2,800 0 0.1
11/09/2017
18.69
 68,740 19.18 19.36 18.65 1,020 0 0.1
08/09/2017
19.18
 48,610 18.84 19.25 19.03 2,800 500 0.1
07/09/2017
18.84
 64,670 18.22 18.99 18.28 2,300 600 0.1

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