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)
28/01/2016
7.70
 23,220 7.55 7.74 7.53 6,000 0 0.2
27/01/2016
7.55
 18,780 7.48 7.72 7.41 1,000 30 0.0
26/01/2016
7.48
 86,990 7.81 7.81 7.48 0 0 0
25/01/2016
7.81
 35,290 7.67 7.81 7.67 2,000 0 0.1
22/01/2016
7.67
 40,450 7.39 7.67 7.25 14,320 0 0.4
21/01/2016
7.39
 60,620 7.22 7.39 7.20 0 2,900 -0.1
20/01/2016
7.22
 43,750 7.18 7.22 7.08 0 10,000 -0.3
19/01/2016
7.18
 28,430 7.03 7.18 7.03 3,750 0 0.1
18/01/2016
7.03
 76,020 7.22 7.22 6.78 1,000 0 0.0
15/01/2016
7.22
 35,940 7.32 7.44 7.22 500 1,090 0.0
14/01/2016
7.32
 31,220 7.53 7.53 7.25 0 4,500 -0.1
13/01/2016
7.53
 13,070 7.55 7.60 7.32 500 10,880 -0.3
12/01/2016
7.55
 42,570 7.32 7.55 7.32 0 0 0
11/01/2016
7.32
 30,860 7.39 7.39 7.32 200,000 0 6.6
08/01/2016
7.39
 60,400 7.53 7.53 7.20 0 35,210 -1.1
07/01/2016
7.53
 104,200 7.65 7.65 7.32 400 13,000 -0.4
06/01/2016
7.65
 37,490 7.72 7.72 7.65 0 201,000 -6.6
05/01/2016
7.72
 42,890 7.77 7.77 7.65 0 0 0
04/01/2016
7.77
 21,880 7.86 7.86 7.72 40,170 0 1.3
31/12/2015
7.86
 25,460 7.77 7.86 7.67 2,000 1,000 0.0
30/12/2015
7.77
 25,030 7.72 7.77 7.72 500 630 0.0
29/12/2015
7.72
 13,390 7.77 7.79 7.67 0 0 0
28/12/2015
7.77
 156,240 7.79 7.79 7.67 60,000 0 2.0
25/12/2015
7.79
 8,920 7.67 7.79 7.55 2,500 0 0.1
24/12/2015
7.67
 27,070 7.65 7.74 7.65 0 270 0.0
23/12/2015
7.65
 40,310 7.67 7.77 7.65 0 0 0
22/12/2015
7.67
 92,440 8.03 8.03 7.67 0 0 0
21/12/2015
8.03
 68,940 8.10 8.10 7.77 0 0 0
18/12/2015
8.10
 65,850 8.12 8.24 8.03 0 0 0
17/12/2015
8.12
 63,490 7.91 8.24 7.96 0 10,140 -0.3
16/12/2015
7.91
 81,030 7.86 8.03 7.79 0 18,260 -0.6
15/12/2015
7.86
 60,660 7.84 7.91 7.77 0 20,000 -0.7
14/12/2015
7.84
 25,450 7.84 7.91 7.70 0 0 0
11/12/2015
7.84
 47,610 7.84 7.96 7.79 30 0 0.0
10/12/2015
7.84
 39,890 8.14 8.14 7.84 0 0 0
09/12/2015
8.14
 36,040 8.24 8.24 7.96 0 6,240 -0.2
08/12/2015
8.24
 42,880 7.98 8.24 7.88 0 0 0
07/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2015
7.98
 34,990 7.98 8.14 7.98 2,600 0 0.1
04/12/2015
7.98
 41,370 7.98 7.98 7.84 440 0 0.0
03/12/2015
7.98
 14,210 7.98 7.98 7.98 0 0 0
02/12/2015
7.98
 44,180 7.93 8.07 7.93 1,380 380 0.0
01/12/2015
7.93
 16,470 7.86 8.07 7.84 0 0 0
30/11/2015
7.86
 86,200 8.16 8.19 7.86 550 0 0.0
27/11/2015
8.16
 76,460 8.37 8.56 8.16 80,000 0 2.9
26/11/2015
8.37
 113,100 8.51 8.58 8.33 50,000 0 1.8
25/11/2015
8.51
 99,370 8.53 8.63 8.49 40,000 280 1.5
24/11/2015
8.53
 163,920 8.37 8.65 8.40 59,800 3,000 2.1
23/11/2015
8.37
 77,900 8.35 8.37 8.09 40,050 2,000 1.4
20/11/2015
8.35
 100,630 8.26 8.56 8.26 33,900 7,000 1.0
19/11/2015
8.26
 99,190 8.07 8.28 8.05 29,000 3,570 0.9
18/11/2015
8.07
 138,630 7.98 8.19 7.89 0 0 0
17/11/2015
7.98
 111,440 8.07 8.07 7.93 500 3,000 -0.1
16/11/2015
8.07
 59,460 7.98 8.07 7.86 1,000 270 0.0
13/11/2015
7.98
 138,260 7.70 8.05 7.70 1,000 0 0.0
12/11/2015
7.70
 160,480 7.52 7.72 7.42 43,000 4,200 1.3
11/11/2015
7.52
 84,110 7.56 7.61 7.47 30,000 0 1.0
10/11/2015
7.56
 75,850 7.72 7.75 7.52 50,000 2,550 1.6
09/11/2015
7.72
 174,590 7.45 7.75 7.40 49,500 1,310 1.6
06/11/2015
7.45
 138,450 7.49 7.49 7.38 50,000 200 1.6
05/11/2015
7.49
 57,890 7.47 7.49 7.42 0 0 0
04/11/2015
7.47
 160,730 7.35 7.54 7.38 0 3,730 -0.1
03/11/2015
7.35
 121,110 7.38 7.38 7.22 200 0 0.0
02/11/2015
7.38
 94,500 7.61 7.61 7.35 540 17,430 -0.5
30/10/2015
7.61
 204,380 7.49 7.70 7.49 150 15,300 -0.5
29/10/2015
7.49
 571,220 7.01 7.49 7.01 50 0 0.0
28/10/2015
7.01
 128,280 6.89 7.10 6.92 4,910 2,000 0.1
27/10/2015
6.89
 169,210 7.05 7.10 6.89 0 30 0.0
26/10/2015
7.05
 63,220 7.17 7.17 7.05 0 0 0
23/10/2015
7.17
 67,730 6.94 7.17 7.05 7,250 0 0.2
22/10/2015
6.94
 76,730 6.96 7.10 6.94 0 690 0.0
21/10/2015
6.96
 202,500 7.17 7.17 6.94 10,000 13,070 -0.1
20/10/2015
7.17
 124,000 6.98 7.24 6.94 5,000 5,590 0.0
19/10/2015
6.98
 38,180 6.98 7.05 6.92 2,000 9,570 -0.2
16/10/2015
6.98
 67,120 7.10 7.15 6.98 0 0 0
15/10/2015
7.10
 180,810 7.15 7.17 7.03 21,000 0 0.6
14/10/2015
7.15
 35,960 7.22 7.22 7.15 0 0 0
13/10/2015
7.22
 127,230 7.22 7.22 7.08 23,000 0 0.7
12/10/2015
7.22
 57,780 7.26 7.26 7.12 0 0 0
09/10/2015
7.26
 45,370 7.29 7.29 6.98 0 2,860 -0.1
08/10/2015
7.29
 151,820 7.05 7.29 6.94 63,620 0 2.0
07/10/2015
7.05
 116,280 7.17 7.24 6.94 4,180 0 0.1
06/10/2015
7.17
 197,480 6.98 7.26 6.98 41,000 25,600 0.5
05/10/2015
6.98
 63,990 6.94 6.98 6.82 0 330 0.0
02/10/2015
6.94
 146,390 7.05 7.08 6.94 0 59,750 -1.8
01/10/2015
7.05
 140,680 6.68 7.05 6.64 0 34,830 -1.0
30/09/2015
6.68
 281,440 6.52 6.75 6.57 14,660 13,450 0.0
29/09/2015
6.52
 185,350 6.38 6.52 6.38 13,160 0 0.4
28/09/2015
6.38
 22,080 6.48 6.48 6.36 3,500 0 0.1
25/09/2015
6.48
 79,580 6.43 6.48 6.36 3,000 7,130 -0.1
24/09/2015
6.43
 33,220 6.41 6.45 6.38 500 0 0.0
23/09/2015
6.41
 25,150 6.48 6.48 6.41 1,000 0 0.0
22/09/2015
6.48
 52,150 6.48 6.59 6.45 3,180 0 0.1
21/09/2015
6.48
 116,940 6.43 6.52 6.38 23,000 0 0.6
18/09/2015
6.43
 176,540 6.18 6.48 6.15 23,180 2,500 0.6
17/09/2015
6.18
 11,590 6.20 6.24 6.08 5,000 1,500 0.1
16/09/2015
6.20
 6,830 6.18 6.24 6.13 0 1,500 0.0
15/09/2015
6.18
 2,550 6.20 6.20 6.08 0 0 0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 8%
14/09/2015
6.20
 20,250 6.15 6.24 6.15 5,850 0 0.2
11/09/2015
6.15
 49,600 6.13 6.22 6.11 5,900 0 0.2
10/09/2015
6.13
 17,860 6.24 6.26 6.08 0 0 0

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