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)
28/06/2016
13.82
 276,110 13.35 13.96 13.35 1,500 59,250 -2.2
27/06/2016
13.35
 213,800 13.85 13.96 13.27 8,720 118,450 -4.1
24/06/2016
13.85
 562,330 14.43 14.43 13.42 10,180 306,000 -11.3
23/06/2016
14.43
 601,590 13.74 14.68 14.43 200 282,150 -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
13.74
 518,530 12.87 13.74 13.71 200 240,000 -9.1
21/06/2016
12.87
 380,430 12.87 13.34 12.87 1,050 1,490 0.0
20/06/2016
12.87
 299,350 12.28 12.87 12.28 90 70,000 -3.8
17/06/2016
12.28
 180,020 12.04 12.51 12.04 1,710 9,290 -0.4
16/06/2016
12.04
 584,570 11.40 12.16 11.40 12,380 175,370 -8.2
15/06/2016
11.40
 171,560 11.33 11.45 11.21 6,600 15,000 -0.4
14/06/2016
11.33
 153,460 11.33 11.47 11.31 3,540 3,100 0.0
13/06/2016
11.33
 184,850 11.21 11.50 11.21 4,700 3,000 0.1
10/06/2016
11.21
 151,690 11.19 11.33 11.14 4,810 72,500 -3.2
09/06/2016
11.19
 117,560 10.88 11.19 10.88 3,000 1,140 0.1
08/06/2016
10.88
 111,270 10.74 11.07 10.74 10,300 1,060 0.4
07/06/2016
10.74
 142,550 10.60 10.74 10.60 0 20,000 -0.9
06/06/2016
10.60
 76,710 10.74 10.74 10.51 820 2,000 -0.1
03/06/2016
10.74
 196,840 10.48 10.74 10.53 14,800 500 0.6
02/06/2016
10.48
 111,310 10.46 10.62 10.34 3,690 26,210 -1.0
01/06/2016
10.46
 176,300 10.41 10.67 10.34 64,700 35,000 1.3
31/05/2016
10.41
 161,840 10.17 10.43 10.17 7,010 12,360 -0.2
30/05/2016
10.17
 119,240 10.13 10.34 10.10 4,050 43,000 -1.7
27/05/2016
10.13
 43,170 9.92 10.25 9.92 10 0 0.0
26/05/2016
9.92
 116,240 10.17 10.27 9.80 5,010 2,000 0.1
25/05/2016
10.17
 68,170 10.29 10.39 10.17 10,100 10,000 0.0
24/05/2016
10.29
 48,320 10.46 10.46 10.22 1,400 0 0.1
23/05/2016
10.46
 130,390 10.48 10.58 10.03 66,830 41,960 1.1
20/05/2016
10.48
 234,900 10.15 10.58 10.15 133,740 26,000 4.8
19/05/2016
10.15
 234,170 9.73 10.17 9.70 47,020 2,370 1.9
18/05/2016
9.73
 129,260 9.80 9.80 9.66 300 23,530 -1.0
17/05/2016
9.80
 100,060 9.77 9.84 9.68 14,000 0 0.6
16/05/2016
9.77
 61,730 9.92 9.96 9.63 2,100 700 0.1
13/05/2016
9.92
 137,230 9.77 10.13 9.75 0 0 0
12/05/2016
9.77
 129,950 9.56 9.87 9.56 7,000 16,200 -0.4
11/05/2016
9.56
 128,050 9.56 9.75 9.49 0 0 0
10/05/2016
9.56
 76,250 9.68 9.75 9.56 6,880 3,060 0.2
09/05/2016
9.68
 110,150 9.56 9.84 9.63 0 3,060 -0.1
06/05/2016
9.56
 81,280 9.68 9.84 9.54 100 1,000 0.0
05/05/2016
9.68
 136,210 9.68 9.77 9.54 0 0 0
04/05/2016
9.68
 64,000 9.82 9.92 9.44 1,000 0 0.0
29/04/2016
9.82
 77,970 9.87 10.10 9.68 0 500 0.0
28/04/2016
9.87
 97,820 9.84 10.01 9.73 260 3,550 -0.1
27/04/2016
9.84
 186,830 9.77 10.39 9.68 0 48,490 -2.0
26/04/2016
9.77
 102,520 9.77 9.96 9.77 0 38,000 -1.6
25/04/2016
9.77
 559,450 9.14 9.77 9.21 8,330 103,000 -3.8
22/04/2016
9.14
 66,470 8.97 9.18 8.95 12,600 1,000 0.4
21/04/2016
8.97
 50,930 8.95 9.07 8.85 1,000 2,200 0.0
20/04/2016
8.95
 74,470 8.85 8.97 8.85 15,000 1,550 0.5
19/04/2016
8.85
 91,600 9.21 9.21 8.85 13,820 5,510 0.3
15/04/2016
9.21
 161,650 9.16 9.42 9.09 1,190 10,130 -0.3
14/04/2016
9.16
 123,790 9.09 9.25 9.09 12,700 10,800 0.1
13/04/2016
9.09
 72,030 9.32 9.32 9.07 0 0 0
12/04/2016
9.32
 209,810 9.16 9.42 9.16 53,000 55,270 -0.1
11/04/2016
9.16
 113,440 8.97 9.21 9.04 13,890 1,500 0.5
08/04/2016
8.97
 142,490 8.97 9.07 8.88 10,700 43,910 -1.3
07/04/2016
8.97
 241,360 8.81 9.09 8.83 41,500 70,910 -1.1
06/04/2016
8.81
 263,630 8.26 8.81 8.26 6,600 1,400 0.2
05/04/2016
8.26
 27,700 8.12 8.48 8.12 0 0 0
04/04/2016
8.12
 35,590 8.12 8.14 8.07 0 0 0
01/04/2016
8.12
 48,940 7.93 8.14 7.96 16,230 0 0.6
31/03/2016
7.93
 36,570 7.88 8.07 7.91 13,000 0 0.4
30/03/2016
7.88
 101,440 8.05 8.05 7.88 44,890 1,370 1.5
29/03/2016
8.05
 38,820 8.07 8.24 8.05 11,200 1,070 0.3
28/03/2016
8.07
 71,300 7.98 8.19 7.98 7,010 90 0.2
25/03/2016
7.98
 56,400 8.10 8.10 7.91 2,700 10 0.1
24/03/2016
8.10
 85,890 8.10 8.19 8.03 29,690 0 1.0
23/03/2016
8.10
 62,980 7.79 8.12 7.84 10,000 0 0.3
22/03/2016
7.79
 80,040 8.03 8.05 7.79 100 0 0.0
21/03/2016
8.03
 158,640 8.33 8.33 7.98 0 20 0.0
18/03/2016
8.33
 25,150 8.43 8.43 8.17 0 590 0.0
17/03/2016
8.43
 81,030 8.24 8.45 8.14 0 1,000 0.0
16/03/2016
8.24
 53,000 8.33 8.40 8.24 500 0 0.0
15/03/2016
8.33
 63,450 8.50 8.50 8.33 0 3,400 -0.1
14/03/2016
8.50
 50,070 8.59 8.59 8.43 10 9,800 -0.3
11/03/2016
8.59
 97,180 8.50 8.59 8.43 0 970 0.0
10/03/2016
8.50
 62,810 8.45 8.57 8.40 7,700 500 0.3
09/03/2016
8.45
 101,710 8.36 8.62 8.26 12,000 1,010 0.4
08/03/2016
8.36
 89,530 8.31 8.38 8.19 20,000 1,720 0.6
07/03/2016
8.31
 101,050 8.45 8.45 8.29 2,400 0 0.1
04/03/2016
8.45
 123,100 8.50 8.57 8.40 0 2,000 -0.1
03/03/2016
8.50
 147,250 8.26 8.62 8.17 0 1,000 0.0
02/03/2016
8.26
 169,230 7.98 8.29 8.03 2,000 103,250 -3.5
01/03/2016
7.98
 65,280 7.91 8.05 7.91 0 0 0
29/02/2016
7.91
 91,480 7.96 7.96 7.86 0 20,000 -0.7
26/02/2016
7.96
 67,230 8.03 8.03 7.93 9,300 40,000 -1.0
25/02/2016
8.03
 105,670 8.10 8.10 7.88 2,000 400 0.1
24/02/2016
8.10
 78,470 8.10 8.12 8.00 0 20,000 -0.7
23/02/2016
8.10
 71,740 8.07 8.14 8.05 0 14,470 -0.5
22/02/2016
8.07
 92,760 7.98 8.17 7.98 3,250 14,110 -0.4
19/02/2016
7.98
 47,280 8.00 8.26 7.91 0 5,510 -0.2
18/02/2016
8.00
 177,650 7.63 8.05 7.60 2,000 16,280 -0.5
17/02/2016
7.63
 86,130 7.55 7.65 7.48 700 0 0.0
16/02/2016
7.55
 32,070 7.55 7.60 7.48 0 0 0
15/02/2016
7.55
 13,340 7.53 7.55 7.37 0 2,180 -0.1
05/02/2016
7.53
 13,470 7.51 7.55 7.46 0 0 0
04/02/2016
7.51
 25,070 7.63 7.65 7.51 0 0 0
03/02/2016
7.63
 14,210 7.65 7.70 7.63 0 0 0
02/02/2016
7.65
 22,020 7.77 7.77 7.63 0 0 0
01/02/2016
7.77
 45,280 7.67 7.77 7.60 11,600 0 0.4
29/01/2016
7.67
 22,560 7.70 7.74 7.58 0 0 0

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