CTCP Pin Ắc quy Miền Nam (pac)

36
-0.20
(-0.55%)
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)
19/06/2014
6.44
 14,000 6.58 6.58 6.44 0 0 0
18/06/2014
6.58
 10,730 6.55 6.58 6.41 994,110 994,110 0
17/06/2014
6.55
 15,480 6.46 6.58 6.44 0 1,000 -0.0
16/06/2014
6.46
 5,120 6.46 6.46 6.44 0 0 0
13/06/2014
6.46
 8,220 6.46 6.58 6.41 490 0 0.0
12/06/2014
6.46
 4,360 6.49 6.49 6.41 3,000 0 0.1
11/06/2014
6.49
 2,530 6.26 6.49 6.26 0 0 0
10/06/2014
6.26
 20,270 6.26 6.32 6.26 0 0 0
09/06/2014
6.26
 1,590 6.41 6.55 6.26 0 0 0
06/06/2014
6.41
 5,620 6.55 6.55 6.26 0 1,000 -0.0
05/06/2014
6.55
 49,880 6.17 6.55 6.41 0 0 0
04/06/2014
6.17
 16,970 6.61 6.91 6.17 20 0 0.0
03/06/2014
6.61
 22,990 6.38 6.67 6.41 0 0 0
02/06/2014
6.38
 2,500 6.55 6.55 6.38 0 0 0
30/05/2014
6.55
 3,650 6.41 6.61 6.44 200 0 0.0
29/05/2014
6.41
 9,450 6.26 6.41 6.11 1,000 6,710 -0.1
28/05/2014
6.26
 2,510 6.35 6.70 6.23 10 0 0.0
27/05/2014
6.35
 3,060 6.35 6.46 6.35 0 0 0
26/05/2014
6.35
 4,890 6.46 6.46 6.35 0 0 0
23/05/2014
6.46
 11,050 6.38 6.46 6.26 0 0 0
22/05/2014
6.38
 17,350 6.29 6.38 6.20 0 0 0
21/05/2014
6.29
 3,540 6.11 6.35 6.26 0 0 0
20/05/2014
6.11
 3,330 5.99 6.38 6.02 0 0 0
19/05/2014
5.99
 5,490 6.08 6.14 5.99 100 0 0.0
16/05/2014
6.08
 20,110 6.05 6.41 6.05 30 5,000 -0.1
15/05/2014
6.05
 6,880 6.26 6.32 6.05 0 0 0
14/05/2014
6.26
 16,850 6.17 6.26 5.75 1,490 0 0.0
13/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2014
6.17
 37,320 5.93 6.17 5.96 0 0 0
12/05/2014
5.93
 65,360 6.10 6.34 5.84 650 4,490 -0.1
09/05/2014
6.10
 1,860 5.93 6.31 6.10 140 0 0.0
08/05/2014
5.93
 142,690 6.34 6.34 5.90 0 1,300 -0.0
07/05/2014
6.34
 6,120 6.31 6.51 6.31 290 0 0.0
06/05/2014
6.31
 47,850 6.68 6.68 6.22 800 0 0.0
05/05/2014
6.68
 1,610 6.71 6.71 6.68 0 0 0
29/04/2014
6.71
 19,060 6.45 6.71 6.45 0 0 0
28/04/2014
6.45
 21,300 6.42 6.66 6.25 0 0 0
25/04/2014
6.42
 16,240 6.57 6.68 6.28 0 0 0
24/04/2014
6.57
 16,010 6.45 6.57 6.28 5,000 0 0.1
23/04/2014
6.45
 1,230 6.57 6.57 6.39 0 0 0
22/04/2014
6.57
 27,990 6.16 6.57 6.16 0 0 0
21/04/2014
6.16
 25,000 6.16 6.45 6.13 2,000 2,370 -0.0
18/04/2014
6.16
 65,630 6.57 6.66 6.16 0 2,400 -0.1
17/04/2014
6.57
 21,000 6.16 6.57 6.39 0 2,500 -0.1
16/04/2014
6.16
 19,050 6.31 6.60 6.16 1,000 0 0.0
15/04/2014
6.31
 24,730 6.57 6.57 6.31 0 0 0
14/04/2014
6.57
 1,320 6.60 6.68 6.57 0 0 0
11/04/2014
6.60
 36,990 6.68 6.71 6.60 11,000 3,500 0.2
10/04/2014
6.68
 26,880 6.68 6.68 6.54 8,150 0 0.2
08/04/2014
6.68
 13,590 6.68 6.71 6.60 10 0 0.0
07/04/2014
6.68
 6,690 6.60 6.68 6.60 0 0 0
04/04/2014
6.60
 50,620 6.45 6.71 6.48 2,000 0 0.0
03/04/2014
6.45
 1,760 6.39 6.68 6.45 0 0 0
02/04/2014
6.39
 219,030 6.60 6.71 6.39 44,010 400 1.0
01/04/2014
6.60
 103,690 6.74 6.74 6.60 0 0 0
31/03/2014
6.74
 15,310 6.74 6.77 6.68 0 0 0
28/03/2014
6.74
 3,150 6.71 6.95 6.74 0 0 0
27/03/2014
6.71
 37,180 6.68 6.95 6.68 0 2,200 -0.1
26/03/2014
6.68
 138,410 6.97 7.18 6.68 15,800 1,400 0.3
25/03/2014
6.97
 94,770 6.95 7.09 6.83 46,450 0 1.1
24/03/2014
6.95
 76,020 6.89 7.03 6.83 18,000 3,160 0.4
21/03/2014
6.89
 29,410 6.83 6.89 6.74 12,000 0 0.3
20/03/2014
6.83
 166,440 6.71 6.83 6.71 10,220 1,800 0.2
19/03/2014
6.71
 112,700 6.71 6.89 6.71 0 760 -0.0
18/03/2014
6.71
 50,680 6.66 6.77 6.68 0 0 0
17/03/2014
6.66
 85,450 6.68 6.68 6.63 18,080 100 0.4
14/03/2014
6.68
 63,860 6.68 6.68 6.63 14,050 0 0.3
13/03/2014
6.68
 14,610 6.68 6.77 6.66 4,610 0 0.1
12/03/2014
6.68
 191,760 6.54 6.77 6.54 34,790 0 0.8
11/03/2014
6.54
 118,000 6.57 6.68 6.54 3,930 0 0.1
10/03/2014
6.57
 20,350 6.57 6.66 6.51 0 0 0
07/03/2014
6.57
 19,050 6.63 6.68 6.57 0 0 0
06/03/2014
6.63
 14,380 6.66 6.68 6.60 0 410 -0.0
05/03/2014
6.66
 27,990 6.54 6.66 6.54 0 0 0
04/03/2014
6.54
 15,730 6.54 6.63 6.45 0 0 0
03/03/2014
6.54
 28,210 6.74 6.74 6.54 3,200 2,000 0.0
28/02/2014
6.74
 86,070 6.74 6.77 6.63 100 0 0.0
27/02/2014
6.74
 160,770 6.83 6.83 6.74 0 13,000 -0.3
26/02/2014
6.83
 74,320 6.92 6.95 6.83 10 0 0.0
25/02/2014
6.92
 108,790 6.83 6.92 6.83 1,000 5,000 -0.1
24/02/2014
6.83
 43,910 6.83 6.86 6.68 100 0 0.0
21/02/2014
6.83
 93,000 6.83 6.83 6.63 400 2,000 -0.0
20/02/2014
6.83
 384,450 6.77 7.12 6.39 164,760 300 3.9
19/02/2014
6.77
 110,800 6.66 6.80 6.57 0 6,690 -0.2
18/02/2014
6.66
 156,830 6.54 6.66 6.48 47,000 1,200 1.0
17/02/2014
6.54
 131,210 6.54 6.63 6.45 43,490 0 1.0
14/02/2014
6.54
 50,000 6.63 6.68 6.45 3,010 0 0.1
13/02/2014
6.63
 176,050 6.48 6.68 6.39 0 1,000 -0.0
12/02/2014
6.48
 252,060 6.31 6.51 6.34 650 200 0.0
11/02/2014
6.31
 253,290 6.25 6.60 6.22 30,000 0 0.7
10/02/2014
6.25
 86,690 6.16 6.25 6.10 760 11,000 -0.2
07/02/2014
6.16
 199,350 6.22 6.28 6.10 0 80,000 -1.7
06/02/2014
6.22
 113,940 6.28 6.28 6.13 0 1,200 -0.0
27/01/2014
6.28
 96,180 6.28 6.28 6.04 1,000 0 0.0
24/01/2014
6.28
 132,830 6.36 6.36 6.16 20,000 0 0.4
23/01/2014
6.36
 201,300 6.13 6.39 6.16 0 0 0
22/01/2014
6.13
 537,420 5.75 6.13 5.81 48,130 160 1.0
21/01/2014
5.75
 307,050 5.87 5.87 5.75 55,470 180,000 -2.5
20/01/2014
5.87
 103,840 5.90 5.90 5.84 17,430 0 0.4
17/01/2014
5.90
 75,220 6.02 6.07 5.90 2,020 0 0.0
16/01/2014
6.02
 554,220 5.70 6.02 5.67 38,100 310 0.7

Chính sách bảo mật | Điều khoản sử dụng |