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)
17/12/2015
8.93
 63,490 8.70 9.06 8.75 0 10,140 -0.3
16/12/2015
8.70
 81,030 8.65 8.83 8.57 0 18,260 -0.6
15/12/2015
8.65
 60,660 8.62 8.70 8.54 0 20,000 -0.7
14/12/2015
8.62
 25,450 8.62 8.70 8.47 0 0 0
11/12/2015
8.62
 47,610 8.62 8.75 8.57 30 0 0.0
10/12/2015
8.62
 39,890 8.96 8.96 8.62 0 0 0
09/12/2015
8.96
 36,040 9.06 9.06 8.75 0 6,240 -0.2
08/12/2015
9.06
 42,880 8.78 9.06 8.67 0 0 0
07/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2015
8.78
 34,990 8.78 8.96 8.78 2,600 0 0.1
04/12/2015
8.78
 41,370 8.78 8.78 8.62 440 0 0.0
03/12/2015
8.78
 14,210 8.78 8.78 8.78 0 0 0
02/12/2015
8.78
 44,180 8.73 8.88 8.73 1,380 380 0.0
01/12/2015
8.73
 16,470 8.65 8.88 8.62 0 0 0
30/11/2015
8.65
 86,200 8.98 9.01 8.65 550 0 0.0
27/11/2015
8.98
 76,460 9.21 9.41 8.98 80,000 0 2.9
26/11/2015
9.21
 113,100 9.36 9.44 9.16 50,000 0 1.8
25/11/2015
9.36
 99,370 9.39 9.49 9.34 40,000 280 1.5
24/11/2015
9.39
 163,920 9.21 9.51 9.24 59,800 3,000 2.1
23/11/2015
9.21
 77,900 9.18 9.21 8.90 40,050 2,000 1.4
20/11/2015
9.18
 100,630 9.08 9.41 9.08 33,900 7,000 1.0
19/11/2015
9.08
 99,190 8.88 9.11 8.85 29,000 3,570 0.9
18/11/2015
8.88
 138,630 8.78 9.01 8.68 0 0 0
17/11/2015
8.78
 111,440 8.88 8.88 8.73 500 3,000 -0.1
16/11/2015
8.88
 59,460 8.78 8.88 8.65 1,000 270 0.0
13/11/2015
8.78
 138,260 8.47 8.85 8.47 1,000 0 0.0
12/11/2015
8.47
 160,480 8.27 8.50 8.17 43,000 4,200 1.3
11/11/2015
8.27
 84,110 8.32 8.37 8.22 30,000 0 1.0
10/11/2015
8.32
 75,850 8.50 8.52 8.27 50,000 2,550 1.6
09/11/2015
8.50
 174,590 8.19 8.52 8.14 49,500 1,310 1.6
06/11/2015
8.19
 138,450 8.24 8.24 8.12 50,000 200 1.6
05/11/2015
8.24
 57,890 8.22 8.24 8.17 0 0 0
04/11/2015
8.22
 160,730 8.09 8.29 8.12 0 3,730 -0.1
03/11/2015
8.09
 121,110 8.12 8.12 7.94 200 0 0.0
02/11/2015
8.12
 94,500 8.37 8.37 8.09 540 17,430 -0.5
30/10/2015
8.37
 204,380 8.24 8.47 8.24 150 15,300 -0.5
29/10/2015
8.24
 571,220 7.71 8.24 7.71 50 0 0.0
28/10/2015
7.71
 128,280 7.58 7.81 7.61 4,910 2,000 0.1
27/10/2015
7.58
 169,210 7.76 7.81 7.58 0 30 -0.0
26/10/2015
7.76
 63,220 7.89 7.89 7.76 0 0 0
23/10/2015
7.89
 67,730 7.63 7.89 7.76 7,250 0 0.2
22/10/2015
7.63
 76,730 7.66 7.81 7.63 0 690 -0.0
21/10/2015
7.66
 202,500 7.89 7.89 7.63 10,000 13,070 -0.1
20/10/2015
7.89
 124,000 7.68 7.96 7.63 5,000 5,590 -0.0
19/10/2015
7.68
 38,180 7.68 7.76 7.61 2,000 9,570 -0.2
16/10/2015
7.68
 67,120 7.81 7.86 7.68 0 0 0
15/10/2015
7.81
 180,810 7.86 7.89 7.73 21,000 0 0.6
14/10/2015
7.86
 35,960 7.94 7.94 7.86 0 0 0
13/10/2015
7.94
 127,230 7.94 7.94 7.78 23,000 0 0.7
12/10/2015
7.94
 57,780 7.99 7.99 7.84 0 0 0
09/10/2015
7.99
 45,370 8.01 8.01 7.68 0 2,860 -0.1
08/10/2015
8.01
 151,820 7.76 8.01 7.63 63,620 0 2.0
07/10/2015
7.76
 116,280 7.89 7.96 7.63 4,180 0 0.1
06/10/2015
7.89
 197,480 7.68 7.99 7.68 41,000 25,600 0.5
05/10/2015
7.68
 63,990 7.63 7.68 7.51 0 330 -0.0
02/10/2015
7.63
 146,390 7.76 7.78 7.63 0 59,750 -1.8
01/10/2015
7.76
 140,680 7.35 7.76 7.30 0 34,830 -1.0
30/09/2015
7.35
 281,440 7.17 7.43 7.23 14,660 13,450 0.0
29/09/2015
7.17
 185,350 7.02 7.17 7.02 13,160 0 0.4
28/09/2015
7.02
 22,080 7.12 7.12 7.00 3,500 0 0.1
25/09/2015
7.12
 79,580 7.07 7.12 7.00 3,000 7,130 -0.1
24/09/2015
7.07
 33,220 7.05 7.10 7.02 500 0 0.0
23/09/2015
7.05
 25,150 7.12 7.12 7.05 1,000 0 0.0
22/09/2015
7.12
 52,150 7.12 7.25 7.10 3,180 0 0.1
21/09/2015
7.12
 116,940 7.07 7.17 7.02 23,000 0 0.6
18/09/2015
7.07
 176,540 6.79 7.12 6.77 23,180 2,500 0.6
17/09/2015
6.79
 11,590 6.82 6.87 6.69 5,000 1,500 0.1
16/09/2015
6.82
 6,830 6.79 6.87 6.74 0 1,500 -0.0
15/09/2015
6.79
 2,550 6.82 6.82 6.69 0 0 0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 8%
14/09/2015
6.82
 20,250 6.77 6.87 6.77 5,850 0 0.2
11/09/2015
6.77
 49,600 6.74 6.84 6.72 5,900 0 0.2
10/09/2015
6.74
 17,860 6.87 6.89 6.69 0 0 0
09/09/2015
6.87
 183,240 6.67 6.89 6.67 75,810 0 2.1
08/09/2015
6.67
 23,230 6.62 6.69 6.57 20,000 0 0.5
07/09/2015
6.62
 39,330 6.64 6.67 6.57 60,000 0 1.6
04/09/2015
6.64
 61,130 6.32 6.64 6.25 24,240 2,000 0.6
03/09/2015
6.32
 45,540 6.32 6.37 6.25 43,070 1,340 1.1
01/09/2015
6.32
 23,490 6.22 6.32 6.22 0 45,340 -1.1
31/08/2015
6.22
 3,530 6.30 6.42 6.22 0 0 0
28/08/2015
6.30
 17,040 6.30 6.42 6.30 10 0 0.0
27/08/2015
6.30
 126,690 6.35 6.42 6.30 0 84,660 -2.2
26/08/2015
6.35
 32,100 6.30 6.42 6.30 1,000 0 0.0
25/08/2015
6.30
 210,850 6.08 6.30 5.71 100,720 720 2.5
24/08/2015
6.08
 238,500 6.52 6.52 6.08 4,690 11,750 -0.2
21/08/2015
6.52
 216,430 6.57 6.62 6.37 82,780 21,100 1.6
20/08/2015
6.57
 29,570 6.57 6.62 6.52 0 0 0
19/08/2015
6.57
 49,440 6.59 6.59 6.52 6,620 0 0.2
18/08/2015
6.59
 33,400 6.52 6.59 6.57 0 0 0
17/08/2015
6.52
 37,440 6.64 6.64 6.52 0 0 0
14/08/2015
6.64
 167,480 6.55 6.67 6.55 80,000 0 2.1
13/08/2015
6.55
 120,360 6.67 6.67 6.52 10,000 0 0.3
12/08/2015
6.67
 31,150 6.79 6.82 6.64 3,830 0 0.1
11/08/2015
6.79
 18,290 6.87 6.87 6.79 0 0 0
10/08/2015
6.87
 24,620 6.82 6.87 6.79 5,850 0 0.2
07/08/2015
6.82
 16,320 6.79 6.82 6.77 0 0 0
06/08/2015
6.79
 90,670 6.82 6.87 6.79 50,090 0 1.4
05/08/2015
6.82
 81,740 6.62 6.82 6.67 67,760 0 1.9
04/08/2015
6.62
 76,720 6.62 6.62 6.59 35,610 90 0.9
03/08/2015
6.62
 128,860 6.74 6.79 6.62 1,300 30,000 -0.8
31/07/2015
6.74
 37,690 6.82 6.82 6.74 3,000 0 0.1
30/07/2015
6.82
 89,130 6.74 6.82 6.74 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |