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)
06/10/2016
15.43
 187,480 15.27 15.54 15.27 27,580 15,310 0.5
05/10/2016
15.27
 147,830 15.27 15.60 15.23 6,510 0 0.2
04/10/2016
15.27
 664,050 16.00 16.04 15.27 17,310 94,060 -3.0
03/10/2016
16.00
 587,380 16.20 16.81 16.00 15,310 0 0.6
30/09/2016
16.20
 697,140 15.70 16.41 15.56 481,740 455,860 1.0
29/09/2016
15.70
 597,130 15.39 15.72 15.39 274,640 53,460 8.6
28/09/2016
15.39
 270,100 16.00 16.04 15.39 4,926,358 4,928,528 -0.1
27/09/2016
16.00
 900,630 15.15 16.00 14.99 333,500 332,270 0.1
26/09/2016
15.15
 317,760 15.31 15.31 14.91 104,940 100,000 0.2
23/09/2016
15.31
 685,940 14.42 15.31 14.83 250,550 12,600 8.9
22/09/2016
14.42
 542,820 13.49 14.42 13.61 102,520 500 3.6
21/09/2016
13.49
 194,530 13.49 13.53 13.33 34,100 46,050 -0.4
20/09/2016
13.49
 283,260 13.53 13.57 13.33 19,580 1,000 0.6
19/09/2016
13.53
 98,590 13.65 13.65 13.37 0 1,000 -0.0
16/09/2016
13.65
 53,250 13.65 13.73 13.53 25,000 0 0.8
15/09/2016
13.65
 90,240 13.61 13.73 13.45 19,940 11,310 0.3
14/09/2016
13.61
 243,210 13.85 13.94 13.49 91,360 0 3.1
13/09/2016
13.85
 367,390 13.29 13.85 13.17 172,070 0 5.8
12/09/2016
13.29
 188,030 13.61 13.61 13.29 67,980 0 2.2
09/09/2016
13.61
 273,040 13.69 13.98 13.61 101,370 0 3.5
08/09/2016
13.69
 433,450 13.13 13.89 13.13 82,570 54,420 1.0
07/09/2016
13.13
 481,260 12.48 13.25 12.52 0 6,850 -0.2
06/09/2016
12.48
 127,040 12.64 12.68 12.48 650 5,330 -0.1
05/09/2016
12.64
 168,450 12.76 12.76 12.48 31,700 4,250 0.9
01/09/2016
12.76
 230,850 12.92 12.96 12.56 25,200 10 0.8
31/08/2016
12.92
 228,660 12.96 13.13 12.72 36,340 2,450 1.1
30/08/2016
12.96
 244,720 13.04 13.37 12.72 20,140 14,250 0.2
29/08/2016
13.04
 197,620 13.73 13.73 13.04 3,500 0 0.1
26/08/2016
13.73
 146,080 13.65 13.77 13.37 42,000 4,000 1.3
25/08/2016
13.65
 243,400 13.77 13.77 13.37 43,000 6,000 1.2
24/08/2016
13.77
 313,830 14.06 14.14 13.73 68,900 68,830 0.0
23/08/2016
14.06
 161,770 14.06 14.06 13.77 11,300 0 0.4
22/08/2016
14.06
 274,860 13.77 14.26 13.94 12,000 0 0.4
19/08/2016
13.77
 295,730 13.77 14.10 13.73 108,000 34,700 2.5
18/08/2016
13.77
 224,420 14.10 14.18 13.69 59,620 30 2.1
17/08/2016
14.10
 315,100 14.10 14.26 13.89 157,680 28,650 4.5
16/08/2016
14.10
 308,080 13.94 14.34 13.89 1,000 30,000 -1.0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2016
13.94
 191,560 13.57 13.94 13.49 5,010 6,000 -0.0
12/08/2016
13.57
 210,310 13.81 14.09 13.41 91,160 0 3.1
11/08/2016
13.81
 368,690 13.73 13.89 13.45 159,000 45,000 3.9
10/08/2016
13.73
 328,700 13.69 13.81 13.29 77,800 21,200 2.0
09/08/2016
13.69
 357,430 12.94 13.73 12.90 80,060 90,790 -0.4
08/08/2016
12.94
 346,620 12.30 13.09 12.10 53,770 17,180 1.2
05/08/2016
12.30
 364,410 11.79 12.30 11.23 100,710 0 3.0
04/08/2016
11.79
 250,090 12.66 13.02 11.79 0 0 0
03/08/2016
12.66
 226,150 12.86 13.21 12.62 13,450 0 0.4
02/08/2016
12.86
 363,840 13.81 13.81 12.86 20,120 2,350 0.6
01/08/2016
13.81
 327,710 14.40 14.40 13.41 32,920 4,910 1.0
29/07/2016
14.40
 240,960 14.52 14.76 14.32 10 14,250 -0.5
28/07/2016
14.52
 301,610 14.68 14.88 14.28 10,010 3,090 0.3
27/07/2016
14.68
 233,830 14.01 14.84 14.28 8,250 2,310 0.2
26/07/2016
14.01
 238,310 13.09 14.01 13.09 2,010 200 0.1
25/07/2016
13.09
 286,740 13.09 13.29 12.70 15,820 0 0.5
22/07/2016
13.09
 495,820 14.05 14.05 13.09 32,350 0 1.1
21/07/2016
14.05
 280,980 15.08 15.08 14.05 5,420 2,000 0.1
20/07/2016
15.08
 214,980 15.28 15.48 14.60 0 2,000 -0.1
19/07/2016
15.28
 283,860 15.12 15.67 15.12 20 440 -0.0
18/07/2016
15.12
 388,820 15.48 16.03 14.40 22,820 1,000 0.8
15/07/2016
15.48
 755,680 16.63 16.63 15.48 2,620 202,670 -7.8
14/07/2016
16.63
 613,890 17.86 18.13 16.63 9,300 59,800 -2.1
13/07/2016
17.86
 300,890 17.74 18.61 17.78 10 0 0.0
12/07/2016
17.74
 512,220 18.29 18.45 17.06 2,550 38,500 -1.6
11/07/2016
18.29
 637,040 19.64 19.84 18.29 50 7,200 -0.3
08/07/2016
19.64
 938,180 19.01 19.68 18.97 2,000 9,650 -0.4
07/07/2016
19.01
 514,990 18.13 19.21 18.25 2,510 40,300 -1.8
06/07/2016
18.13
 775,860 17.06 18.25 16.51 10 3,600 -0.2
05/07/2016
17.06
 379,080 17.06 17.30 16.86 70 1,000 -0.0
04/07/2016
17.06
 423,500 16.27 17.06 16.67 2,060 94,880 -4.0
01/07/2016
16.27
 635,990 15.24 16.27 15.24 6,000 16,020 -0.4
30/06/2016
15.24
 328,880 15.36 15.48 15.04 0 80,000 -3.1
29/06/2016
15.36
 370,750 15.20 15.63 15.28 500 50,100 -1.9
28/06/2016
15.20
 276,110 14.68 15.36 14.68 1,500 59,250 -2.2
27/06/2016
14.68
 213,800 15.24 15.36 14.60 8,720 118,450 -4.1
24/06/2016
15.24
 562,330 15.87 15.87 14.76 10,180 306,000 -11.3
23/06/2016
15.87
 601,590 15.12 16.15 15.87 200 282,150 -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
15.12
 518,530 14.15 15.12 15.08 200 240,000 -9.1
21/06/2016
14.15
 380,430 14.15 14.67 14.15 1,050 1,490 -0.0
20/06/2016
14.15
 299,350 13.50 14.15 13.50 90 70,000 -3.8
17/06/2016
13.50
 180,020 13.24 13.76 13.24 1,710 9,290 -0.4
16/06/2016
13.24
 584,570 12.54 13.37 12.54 12,380 175,370 -8.2
15/06/2016
12.54
 171,560 12.46 12.59 12.33 6,600 15,000 -0.4
14/06/2016
12.46
 153,460 12.46 12.62 12.44 3,540 3,100 0.0
13/06/2016
12.46
 184,850 12.33 12.65 12.33 4,700 3,000 0.1
10/06/2016
12.33
 151,690 12.31 12.46 12.26 4,810 72,500 -3.2
09/06/2016
12.31
 117,560 11.97 12.31 11.97 3,000 1,140 0.1
08/06/2016
11.97
 111,270 11.82 12.18 11.82 10,300 1,060 0.4
07/06/2016
11.82
 142,550 11.66 11.82 11.66 0 20,000 -0.9
06/06/2016
11.66
 76,710 11.82 11.82 11.56 820 2,000 -0.1
03/06/2016
11.82
 196,840 11.53 11.82 11.58 14,800 500 0.6
02/06/2016
11.53
 111,310 11.50 11.69 11.37 3,690 26,210 -1.0
01/06/2016
11.50
 176,300 11.45 11.74 11.37 64,700 35,000 1.3
31/05/2016
11.45
 161,840 11.19 11.48 11.19 7,010 12,360 -0.2
30/05/2016
11.19
 119,240 11.14 11.37 11.11 4,050 43,000 -1.7
27/05/2016
11.14
 43,170 10.91 11.27 10.91 10 0 0.0
26/05/2016
10.91
 116,240 11.19 11.30 10.78 5,010 2,000 0.1
25/05/2016
11.19
 68,170 11.32 11.43 11.19 10,100 10,000 0.0
24/05/2016
11.32
 48,320 11.50 11.50 11.24 1,400 0 0.1
23/05/2016
11.50
 130,390 11.53 11.63 11.04 66,830 41,960 1.1
20/05/2016
11.53
 234,900 11.17 11.63 11.17 133,740 26,000 4.8
19/05/2016
11.17
 234,170 10.70 11.19 10.67 47,020 2,370 1.9

Chính sách bảo mật | Điều khoản sử dụng |