CTCP Pin Ắc quy Miền Nam (pac)

36.60
0.40
(1.10%)
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)
15/01/2014
5.70
 173,960 5.58 5.75 5.61 25,500 600 0.5
14/01/2014
5.58
 108,230 5.58 5.64 5.58 0 0 0
13/01/2014
5.58
 123,780 5.70 5.70 5.58 25,380 0 0.5
10/01/2014
5.70
 47,400 5.73 5.75 5.67 10,000 4,920 0.1
09/01/2014
5.73
 41,780 5.73 5.73 5.70 0 0 0
08/01/2014
5.73
 140,890 5.67 5.73 5.64 31,200 0 0.6
07/01/2014
5.67
 90,540 5.64 5.70 5.61 0 0 0
06/01/2014: Cổ tức tiền mặt tỉ lệ: 7%
06/01/2014
5.64
 58,670 5.46 5.67 5.58 900 0 0.0
03/01/2014
5.46
 52,790 5.44 5.49 5.44 0 0 0
02/01/2014
5.44
 39,730 5.44 5.46 5.44 9,760 0 0.2
31/12/2013
5.44
 81,870 5.35 5.52 5.44 75,000 0 1.5
30/12/2013
5.35
 92,610 5.46 5.49 5.35 0 0 0
27/12/2013
5.46
 66,560 5.52 5.55 5.46 0 0 0
26/12/2013
5.52
 87,310 5.49 5.52 5.46 0 0 0
25/12/2013
5.49
 57,230 5.58 5.66 5.49 0 10,000 -0.2
24/12/2013
5.58
 106,910 5.55 5.58 5.52 0 0 0
23/12/2013
5.55
 68,560 5.55 5.55 5.49 0 0 0
20/12/2013
5.55
 61,140 5.58 5.60 5.55 0 0 0
19/12/2013
5.58
 95,780 5.52 5.60 5.52 0 0 0
18/12/2013
5.52
 78,250 5.63 5.66 5.52 0 0 0
17/12/2013
5.63
 165,970 5.60 5.63 5.58 55,000 105,220 -1.0
16/12/2013
5.60
 103,600 5.66 5.69 5.58 0 62,950 -1.3
13/12/2013
5.66
 333,790 5.52 5.66 5.52 31,630 100,000 -1.4
12/12/2013
5.52
 91,100 5.41 5.52 5.38 45,700 0 0.9
11/12/2013
5.41
 100,370 5.38 5.46 5.35 17,910 1,000 0.3
10/12/2013
5.38
 68,780 5.41 5.44 5.38 0 0 0
09/12/2013
5.41
 52,520 5.46 5.52 5.41 0 0 0
06/12/2013
5.46
 47,680 5.46 5.52 5.44 0 0 0
05/12/2013
5.46
 96,860 5.38 5.49 5.41 0 0 0
04/12/2013
5.38
 107,100 5.32 5.44 5.32 0 0 0
03/12/2013
5.32
 204,550 5.30 5.38 5.27 0 130 -0.0
02/12/2013
5.30
 94,250 5.35 5.38 5.30 2,200 0 0.0
29/11/2013
5.35
 104,330 5.44 5.44 5.32 0 0 0
28/11/2013
5.44
 53,200 5.35 5.44 5.32 0 1,450 -0.0
27/11/2013
5.35
 152,460 5.41 5.44 5.35 200 2,000 -0.0
26/11/2013
5.41
 175,680 5.44 5.46 5.32 15,430 0 0.3
25/11/2013
5.44
 220,750 5.66 5.66 5.44 20,520 0 0.4
22/11/2013
5.66
 655,490 5.66 5.66 5.44 74,570 0 1.5
21/11/2013
5.66
 449,000 5.69 5.86 5.66 400 100,000 -2.0
20/11/2013
5.69
 195,800 5.66 5.72 5.63 0 90,000 -1.8
19/11/2013
5.66
 276,320 5.63 5.77 5.60 17,000 100,000 -1.7
18/11/2013
5.63
 191,880 5.55 5.63 5.58 10,000 0 0.2
15/11/2013
5.55
 138,180 5.55 5.60 5.49 0 8,400 -0.2
14/11/2013
5.55
 119,030 5.63 5.66 5.55 0 1,590 -0.0
13/11/2013
5.63
 112,710 5.77 5.77 5.63 28,700 12,110 0.3
12/11/2013
5.77
 199,760 5.66 5.80 5.66 500 15,430 -0.3
11/11/2013
5.66
 294,420 5.77 5.77 5.63 2,400 172,000 -3.4
08/11/2013
5.77
 198,470 5.74 5.83 5.63 52,800 133,000 -1.6
07/11/2013
5.74
 321,010 5.63 5.94 5.63 10 100,000 -2.1
06/11/2013
5.63
 359,190 5.49 5.69 5.49 116,030 215,520 -2.0
05/11/2013
5.49
 183,540 5.55 5.66 5.49 45,500 103,790 -1.1
04/11/2013
5.55
 187,470 5.49 5.58 5.44 35,000 100,000 -1.3
01/11/2013
5.49
 61,040 5.44 5.52 5.46 29,700 0 0.6
31/10/2013
5.44
 34,180 5.44 5.49 5.41 20,000 3,400 0.3
30/10/2013
5.44
 29,800 5.49 5.52 5.41 1,160 6,390 -0.1
29/10/2013
5.49
 57,080 5.41 5.49 5.38 11,870 0 0.2
28/10/2013
5.41
 147,090 5.58 5.60 5.41 31,500 0 0.6
25/10/2013
5.58
 42,290 5.60 5.60 5.46 25,000 0 0.5
24/10/2013
5.60
 283,690 5.52 5.66 5.52 60,000 12,580 0.9
23/10/2013
5.52
 202,160 5.46 5.74 5.44 64,770 5,000 1.2
22/10/2013
5.46
 245,680 5.46 5.49 5.41 35,540 1,560 0.7
21/10/2013
5.46
 184,130 5.60 5.72 5.41 56,780 3,610 1.1
18/10/2013
5.60
 215,730 5.38 5.66 5.38 1,900 30,020 -0.6
17/10/2013
5.38
 122,740 5.46 5.52 5.38 0 0 0
16/10/2013
5.46
 126,960 5.46 5.55 5.41 2,500 0 0.0
15/10/2013
5.46
 391,030 5.13 5.46 5.13 0 51,270 -1.0
14/10/2013
5.13
 59,390 5.10 5.18 5.10 0 0 0
11/10/2013
5.10
 92,260 5.21 5.21 5.10 0 330 -0.0
10/10/2013
5.21
 130,910 5.24 5.32 5.13 10 9,670 -0.2
09/10/2013
5.24
 308,530 4.99 5.27 4.93 5,410 10,000 -0.1
08/10/2013
4.99
 47,210 4.99 5.02 4.93 0 0 0
07/10/2013
4.99
 147,460 4.99 5.04 4.93 500 0 0.0
04/10/2013
4.99
 248,270 4.90 5.04 4.85 50,600 11,800 0.7
03/10/2013
4.90
 66,390 4.88 4.90 4.82 5,560 100 0.1
02/10/2013
4.88
 84,010 4.85 4.93 4.85 550 1,500 -0.0
01/10/2013
4.85
 234,200 4.93 4.93 4.82 10,000 81,750 -1.2
30/09/2013
4.93
 82,400 4.88 4.99 4.90 30 28,000 -0.5
27/09/2013
4.88
 236,150 4.82 5.02 4.82 0 138,300 -2.4
26/09/2013
4.82
 402,720 4.68 4.82 4.62 64,490 258,700 -3.3
25/09/2013
4.68
 28,280 4.71 4.74 4.65 0 0 0
24/09/2013
4.71
 40,560 4.65 4.71 4.62 2,000 1,000 0.0
23/09/2013
4.65
 4,000 4.62 4.65 4.60 0 0 0
20/09/2013
4.62
 31,020 4.65 4.65 4.54 0 0 0
19/09/2013
4.65
 64,380 4.62 4.65 4.60 30,320 120 0.5
18/09/2013
4.62
 76,170 4.65 4.65 4.51 900 0 0.0
17/09/2013
4.65
 17,370 4.76 4.76 4.62 680 0 0.0
16/09/2013
4.76
 30,700 4.76 4.76 4.71 10,290 10,000 0.0
13/09/2013
4.76
 94,420 4.65 4.76 4.57 76,010 26,170 0.8
12/09/2013
4.65
 64,110 4.68 4.68 4.54 9,170 10 0.2
11/09/2013
4.68
 4,780 4.62 4.76 4.62 0 10 -0.0
10/09/2013
4.62
 28,940 4.65 4.76 4.62 100 0 0.0
09/09/2013
4.65
 32,740 4.76 4.76 4.60 4,650 0 0.1
06/09/2013
4.76
 27,730 4.85 4.85 4.76 0 20,570 -0.4
05/09/2013
4.85
 142,090 4.79 4.88 4.82 50,000 89,850 -0.7
04/09/2013: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2013
4.79
 143,430 4.74 4.90 4.74 51,800 60,000 -0.1
03/09/2013
4.74
 228,680 4.57 4.74 4.55 80,000 201,720 -2.1
30/08/2013
4.57
 68,520 4.63 4.65 4.52 33,600 38,240 -0.1
29/08/2013
4.63
 35,240 4.63 4.65 4.57 10,240 0 0.2
28/08/2013
4.63
 132,350 4.71 4.71 4.57 8,700 38,180 -0.5
27/08/2013
4.71
 89,620 4.74 4.76 4.68 18,500 38,680 -0.4

Chính sách bảo mật | Điều khoản sử dụng |