Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2015	6.74	78,590	6.77	6.79	6.74	28,170	0	0.8
28/07/2015	6.77	115,750	6.84	6.89	6.67	2,000	15,920	-0.4
27/07/2015	6.84	53,030	6.84	6.89	6.79	550	150	0.0
24/07/2015	6.84	177,280	6.79	6.92	6.69	30,000	55,850	-0.7
23/07/2015	6.79	80,060	6.87	6.87	6.72	10,600	11,350	-0.0
22/07/2015	6.87	122,380	6.94	6.94	6.79	36,630	100,000	-1.8
21/07/2015	6.94	226,910	6.94	6.94	6.77	87,540	0	2.4
20/07/2015	6.94	59,770	6.92	7.04	6.87	0	0	0
17/07/2015	6.92	18,860	6.84	6.92	6.79	2,400	0	0.1
16/07/2015	6.84	56,390	6.87	6.87	6.84	10,000	0	0.3
15/07/2015	6.87	54,140	6.87	6.94	6.87	0	1,000	-0.0
14/07/2015	6.87	30,260	6.89	6.92	6.87	1,690	2,000	-0.0
13/07/2015	6.89	20,570	6.92	6.92	6.79	0	0	0
10/07/2015	6.92	66,370	6.92	6.96	6.89	10,000	0	0.3
09/07/2015	6.92	60,800	7.06	7.06	6.92	5,000	1,000	0.1
08/07/2015	7.06	443,910	6.72	7.06	6.74	135,000	95,160	1.1
07/07/2015	6.72	159,760	6.55	6.79	6.55	69,290	500	1.9
06/07/2015	6.55	34,530	6.55	6.55	6.50	0	0	0
03/07/2015	6.55	92,450	6.55	6.59	6.50	1,000	1,500	-0.0
02/07/2015	6.55	33,920	6.57	6.57	6.47	3,000	10	0.1
01/07/2015	6.57	60,750	6.55	6.67	6.40	0	0	0
30/06/2015	6.55	25,140	6.55	6.62	6.47	0	10	-0.0
29/06/2015	6.55	103,700	6.67	6.74	6.55	0	0	0
26/06/2015	6.67	97,060	6.79	6.79	6.67	2,250	210	0.1
25/06/2015	6.79	24,640	6.82	6.82	6.79	0	0	0
24/06/2015	6.82	51,630	6.87	6.89	6.77	16,000	0	0.4
23/06/2015	6.87	27,890	6.84	6.92	6.77	20,190	0	0.6
22/06/2015	6.84	39,990	6.87	7.01	6.82	21,010	0	0.6
19/06/2015	6.87	53,720	6.74	6.89	6.74	27,020	0	0.7
18/06/2015	6.74	26,650	6.79	6.94	6.74	3,890	3,000	0.0
17/06/2015	6.79	168,010	6.72	6.92	6.67	57,300	25,000	0.9
16/06/2015	6.72	57,050	6.79	6.82	6.69	6,000	1,000	0.1
15/06/2015	6.79	25,070	6.79	6.82	6.67	500	0	0.0
12/06/2015	6.79	274,880	6.47	6.87	6.52	148,070	75,000	2.0
11/06/2015	6.47	167,670	6.30	6.55	6.30	21,380	0	0.6
10/06/2015	6.30	70,670	6.30	6.30	6.20	1,500	0	0.0
09/06/2015	6.30	63,910	6.35	6.35	6.25	0	0	0
08/06/2015	6.35	155,390	6.35	6.35	6.22	1,000	4,100	-0.1
05/06/2015	6.35	94,680	6.35	6.35	6.25	900	0	0.0
04/06/2015	6.35	167,710	6.22	6.45	6.22	10,600	0	0.3
03/06/2015	6.22	281,150	5.83	6.22	5.85	83,310	0	2.0
02/06/2015	5.83	58,200	5.88	5.88	5.73	0	3,800	-0.1
01/06/2015	5.88	105,650	5.98	5.98	5.88	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	5.98	148,240	5.95	6.15	5.93	2,500	0	0.1
28/05/2015	5.95	152,000	5.95	5.97	5.91	11,800	0	0.3
27/05/2015	5.95	172,490	5.91	5.97	5.83	33,900	0	1.0
26/05/2015	5.91	138,160	5.97	5.99	5.91	4,000	50,000	-1.3
25/05/2015	5.97	121,340	5.95	6.01	5.91	6,500	1,000	0.2
22/05/2015	5.95	157,280	5.93	6.03	5.87	0	600	-0.0
21/05/2015	5.93	132,100	5.77	5.95	5.77	380	0	0.0
20/05/2015	5.77	69,110	5.77	5.81	5.70	2,700	40	0.1
19/05/2015	5.77	79,700	5.58	5.81	5.52	0	0	0
18/05/2015	5.58	81,430	5.62	5.62	5.56	30,500	30	0.8
15/05/2015	5.62	48,250	5.62	5.62	5.58	0	0	0
14/05/2015	5.62	81,780	5.58	5.64	5.54	10	0	0.0
13/05/2015	5.58	70,430	5.62	5.62	5.52	0	3,000	-0.1
12/05/2015	5.62	33,650	5.64	5.64	5.54	10	1,400	-0.0
11/05/2015	5.64	52,840	5.60	5.66	5.54	0	4,000	-0.1
08/05/2015	5.60	41,820	5.66	5.66	5.60	3,550	0	0.1
07/05/2015	5.66	111,470	5.54	5.68	5.54	29,600	0	0.8
06/05/2015	5.54	60,750	5.70	5.70	5.50	0	0	0
05/05/2015	5.70	112,260	5.52	5.70	5.38	0	4,000	-0.1
04/05/2015	5.52	127,550	5.87	5.87	5.52	7,470	0	0.2
27/04/2015	5.87	76,680	5.85	5.87	5.79	100	0	0.0
24/04/2015	5.85	40,300	5.85	5.89	5.83	0	0	0
23/04/2015	5.85	165,100	5.83	5.93	5.77	0	13,320	-0.4
22/04/2015	5.83	57,570	5.83	5.83	5.75	0	740	-0.0
21/04/2015	5.83	163,580	5.77	5.95	5.77	6,010	0	0.2
20/04/2015	5.77	51,170	5.81	5.83	5.75	1,450	0	0.0
17/04/2015	5.81	192,520	5.83	5.83	5.72	1,400	0	0.0
16/04/2015	5.83	123,780	5.68	5.83	5.68	7,000	0	0.2
15/04/2015	5.68	151,170	5.64	5.72	5.64	0	50,000	-1.4
14/04/2015	5.64	180,050	5.68	5.79	5.64	0	40,000	-1.1
13/04/2015	5.68	491,530	5.46	5.81	5.66	0	143,580	-4.0
10/04/2015	5.46	98,950	5.52	5.54	5.46	0	0	0
09/04/2015	5.52	116,890	5.48	5.56	5.44	0	2,000	-0.1
08/04/2015	5.48	94,470	5.56	5.56	5.46	0	0	0
07/04/2015	5.56	29,340	5.50	5.56	5.46	0	6,870	-0.2
06/04/2015	5.50	125,330	5.40	5.54	5.44	0	0	0
03/04/2015	5.40	78,360	5.34	5.48	5.30	0	0	0
02/04/2015	5.34	40,690	5.26	5.38	5.20	0	0	0
01/04/2015	5.26	171,690	5.34	5.40	5.24	0	0	0
31/03/2015	5.34	53,250	5.34	5.42	5.34	100	0	0.0
30/03/2015	5.34	145,590	5.48	5.48	5.34	0	1,600	-0.0
27/03/2015	5.48	217,880	5.60	5.60	5.40	0	0	0
26/03/2015	5.60	213,810	5.50	5.68	5.46	0	760	-0.0
25/03/2015	5.50	98,080	5.54	5.58	5.42	0	50,000	-1.3
24/03/2015	5.54	190,820	5.48	5.54	5.30	0	50,000	-1.3
23/03/2015	5.48	360,340	5.58	5.66	5.40	0	60,000	-1.6
20/03/2015	5.58	454,000	5.52	5.70	5.46	0	63,820	-1.7
19/03/2015	5.52	374,280	5.42	5.58	5.40	150	50	0.0
18/03/2015	5.42	312,980	5.38	5.44	5.34	13,000	50,800	-1.0
17/03/2015	5.38	674,450	5.20	5.38	5.13	1,000	100,000	-2.6
16/03/2015	5.20	134,150	5.22	5.22	5.09	0	80,000	-2.0
13/03/2015	5.22	58,410	5.24	5.24	5.17	0	50,000	-1.2
12/03/2015	5.24	164,630	5.09	5.26	5.09	0	500	-0.0
11/03/2015	5.09	132,220	4.95	5.09	4.93	4,240	12,000	-0.2
10/03/2015	4.95	65,060	5.09	5.09	4.95	2,500	50,000	-1.2
09/03/2015	5.09	74,900	5.13	5.13	4.99	0	50,000	-1.2
06/03/2015	5.13	61,580	5.28	5.28	5.03	0	50,000	-1.3

Page:
<<
26
27
28
>>

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

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH