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
(2024-10-15) 		-4.15 -10.30% 452,800 -9,757 -0.4
36.15
40.70
36.15
2 tháng
(2024-09-16) 		-4.38 -10.81% 1,159,200 -15,557 -0.6
36.15
45.50
36.15
3 tháng
(2024-08-16) 		-5.36 -12.91% 1,806,100 -18,857 -0.8
36.15
45.50
36.15
6 tháng
(2024-05-20) 		-0.92 -2.47% 9,246,100 -28,861 -1.0
36.15
54.11
36.15
12 tháng
(2023-11-20) 		12.15 50.63% 13,211,800 -124,561 -3.8
21.60
54.11
36.15
24 tháng
(2022-11-25) 		4.97 15.93% 14,456,400 -310,592 -10.2
21.60
54.11
36.15
36 tháng
(2021-11-30) 		4.11 12.84% 16,713,400 -444,917 -16.4
21.60
54.11
36.15
60 tháng
(2019-12-11) 		15.94 78.85% 33,547,680 -6,045,428 -148.8
13.21
54.11
36.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2015
9.86
 45,540 9.86 9.94 9.75 43,070 1,340 1.1
01/09/2015
9.86
 23,490 9.71 9.86 9.71 0 45,340 -1.1
31/08/2015
9.71
 3,530 9.82 10.01 9.71 0 0 0
28/08/2015
9.82
 17,040 9.82 10.01 9.82 10 0 0.0
27/08/2015
9.82
 126,690 9.90 10.01 9.82 0 84,660 -2.2
26/08/2015
9.90
 32,100 9.82 10.01 9.82 1,000 0 0.0
25/08/2015
9.82
 210,850 9.48 9.82 8.90 100,720 720 2.5
24/08/2015
9.48
 238,500 10.17 10.17 9.48 4,690 11,750 -0.2
21/08/2015
10.17
 216,430 10.25 10.32 9.94 82,780 21,100 1.6
20/08/2015
10.25
 29,570 10.25 10.32 10.17 0 0 0
19/08/2015
10.25
 49,440 10.28 10.28 10.17 6,620 0 0.2
18/08/2015
10.28
 33,400 10.17 10.28 10.25 0 0 0
17/08/2015
10.17
 37,440 10.36 10.36 10.17 0 0 0
14/08/2015
10.36
 167,480 10.21 10.40 10.21 80,000 0 2.1
13/08/2015
10.21
 120,360 10.40 10.40 10.17 10,000 0 0.3
12/08/2015
10.40
 31,150 10.59 10.63 10.36 3,830 0 0.1
11/08/2015
10.59
 18,290 10.71 10.71 10.59 0 0 0
10/08/2015
10.71
 24,620 10.63 10.71 10.59 5,850 0 0.2
07/08/2015
10.63
 16,320 10.59 10.63 10.55 0 0 0
06/08/2015
10.59
 90,670 10.63 10.71 10.59 50,090 0 1.4
05/08/2015
10.63
 81,740 10.32 10.63 10.40 67,760 0 1.9
04/08/2015
10.32
 76,720 10.32 10.32 10.28 35,610 90 0.9
03/08/2015
10.32
 128,860 10.52 10.59 10.32 1,300 30,000 -0.8
31/07/2015
10.52
 37,690 10.63 10.63 10.52 3,000 0 0.1
30/07/2015
10.63
 89,130 10.52 10.63 10.52 50 0 0.0
29/07/2015
10.52
 78,590 10.55 10.59 10.52 28,170 0 0.8
28/07/2015
10.55
 115,750 10.67 10.75 10.40 2,000 15,920 -0.4
27/07/2015
10.67
 53,030 10.67 10.75 10.59 550 150 0.0
24/07/2015
10.67
 177,280 10.59 10.79 10.44 30,000 55,850 -0.7
23/07/2015
10.59
 80,060 10.71 10.71 10.48 10,600 11,350 -0.0
22/07/2015
10.71
 122,380 10.82 10.82 10.59 36,630 100,000 -1.8
21/07/2015
10.82
 226,910 10.82 10.82 10.55 87,540 0 2.4
20/07/2015
10.82
 59,770 10.79 10.98 10.71 0 0 0
17/07/2015
10.79
 18,860 10.67 10.79 10.59 2,400 0 0.1
16/07/2015
10.67
 56,390 10.71 10.71 10.67 10,000 0 0.3
15/07/2015
10.71
 54,140 10.71 10.82 10.71 0 1,000 -0.0
14/07/2015
10.71
 30,260 10.75 10.79 10.71 1,690 2,000 -0.0
13/07/2015
10.75
 20,570 10.79 10.79 10.59 0 0 0
10/07/2015
10.79
 66,370 10.79 10.86 10.75 10,000 0 0.3
09/07/2015
10.79
 60,800 11.02 11.02 10.79 5,000 1,000 0.1
08/07/2015
11.02
 443,910 10.48 11.02 10.52 135,000 95,160 1.1
07/07/2015
10.48
 159,760 10.21 10.59 10.21 69,290 500 1.9
06/07/2015
10.21
 34,530 10.21 10.21 10.13 0 0 0
03/07/2015
10.21
 92,450 10.21 10.28 10.13 1,000 1,500 -0.0
02/07/2015
10.21
 33,920 10.25 10.25 10.09 3,000 10 0.1
01/07/2015
10.25
 60,750 10.21 10.40 9.98 0 0 0
30/06/2015
10.21
 25,140 10.21 10.32 10.09 0 10 -0.0
29/06/2015
10.21
 103,700 10.40 10.52 10.21 0 0 0
26/06/2015
10.40
 97,060 10.59 10.59 10.40 2,250 210 0.1
25/06/2015
10.59
 24,640 10.63 10.63 10.59 0 0 0
24/06/2015
10.63
 51,630 10.71 10.75 10.55 16,000 0 0.4
23/06/2015
10.71
 27,890 10.67 10.79 10.55 20,190 0 0.6
22/06/2015
10.67
 39,990 10.71 10.94 10.63 21,010 0 0.6
19/06/2015
10.71
 53,720 10.52 10.75 10.52 27,020 0 0.7
18/06/2015
10.52
 26,650 10.59 10.82 10.52 3,890 3,000 0.0
17/06/2015
10.59
 168,010 10.48 10.79 10.40 57,300 25,000 0.9
16/06/2015
10.48
 57,050 10.59 10.63 10.44 6,000 1,000 0.1
15/06/2015
10.59
 25,070 10.59 10.63 10.40 500 0 0.0
12/06/2015
10.59
 274,880 10.09 10.71 10.17 148,070 75,000 2.0
11/06/2015
10.09
 167,670 9.82 10.21 9.82 21,380 0 0.6
10/06/2015
9.82
 70,670 9.82 9.82 9.67 1,500 0 0.0
09/06/2015
9.82
 63,910 9.90 9.90 9.75 0 0 0
08/06/2015
9.90
 155,390 9.90 9.90 9.71 1,000 4,100 -0.1
05/06/2015
9.90
 94,680 9.90 9.90 9.75 900 0 0.0
04/06/2015
9.90
 167,710 9.71 10.05 9.71 10,600 0 0.3
03/06/2015
9.71
 281,150 9.09 9.71 9.13 83,310 0 2.0
02/06/2015
9.09
 58,200 9.17 9.17 8.94 0 3,800 -0.1
01/06/2015
9.17
 105,650 9.32 9.32 9.17 0 0 0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2015
9.32
 148,240 9.28 9.59 9.24 2,500 0 0.1
28/05/2015
9.28
 152,000 9.28 9.31 9.21 11,800 0 0.3
27/05/2015
9.28
 172,490 9.21 9.31 9.09 33,900 0 1.0
26/05/2015
9.21
 138,160 9.31 9.34 9.21 4,000 50,000 -1.3
25/05/2015
9.31
 121,340 9.28 9.37 9.21 6,500 1,000 0.2
22/05/2015
9.28
 157,280 9.25 9.41 9.15 0 600 -0.0
21/05/2015
9.25
 132,100 8.99 9.28 8.99 380 0 0.0
20/05/2015
8.99
 69,110 8.99 9.06 8.90 2,700 40 0.1
19/05/2015
8.99
 79,700 8.71 9.06 8.61 0 0 0
18/05/2015
8.71
 81,430 8.77 8.77 8.67 30,500 30 0.8
15/05/2015
8.77
 48,250 8.77 8.77 8.71 0 0 0
14/05/2015
8.77
 81,780 8.71 8.80 8.64 10 0 0.0
13/05/2015
8.71
 70,430 8.77 8.77 8.61 0 3,000 -0.1
12/05/2015
8.77
 33,650 8.80 8.80 8.64 10 1,400 -0.0
11/05/2015
8.80
 52,840 8.74 8.83 8.64 0 4,000 -0.1
08/05/2015
8.74
 41,820 8.83 8.83 8.74 3,550 0 0.1
07/05/2015
8.83
 111,470 8.64 8.86 8.64 29,600 0 0.8
06/05/2015
8.64
 60,750 8.90 8.90 8.58 0 0 0
05/05/2015
8.90
 112,260 8.61 8.90 8.39 0 4,000 -0.1
04/05/2015
8.61
 127,550 9.15 9.15 8.61 7,470 0 0.2
27/04/2015
9.15
 76,680 9.12 9.15 9.02 100 0 0.0
24/04/2015
9.12
 40,300 9.12 9.18 9.09 0 0 0
23/04/2015
9.12
 165,100 9.09 9.25 8.99 0 13,320 -0.4
22/04/2015
9.09
 57,570 9.09 9.09 8.96 0 740 -0.0
21/04/2015
9.09
 163,580 8.99 9.28 8.99 6,010 0 0.2
20/04/2015
8.99
 51,170 9.06 9.09 8.96 1,450 0 0.0
17/04/2015
9.06
 192,520 9.09 9.09 8.93 1,400 0 0.0
16/04/2015
9.09
 123,780 8.86 9.09 8.86 7,000 0 0.2
15/04/2015
8.86
 151,170 8.80 8.93 8.80 0 50,000 -1.4
14/04/2015
8.80
 180,050 8.86 9.02 8.80 0 40,000 -1.1
13/04/2015
8.86
 491,530 8.52 9.06 8.83 0 143,580 -4.0
10/04/2015
8.52
 98,950 8.61 8.64 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |