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)
09/09/2015
6.24
 183,240 6.06 6.26 6.06 75,810 0 2.1
08/09/2015
6.06
 23,230 6.02 6.08 5.97 20,000 0 0.5
07/09/2015
6.02
 39,330 6.04 6.06 5.97 60,000 0 1.6
04/09/2015
6.04
 61,130 5.75 6.04 5.68 24,240 2,000 0.6
03/09/2015
5.75
 45,540 5.75 5.79 5.68 43,070 1,340 1.1
01/09/2015
5.75
 23,490 5.66 5.75 5.66 0 45,340 -1.1
31/08/2015
5.66
 3,530 5.73 5.84 5.66 0 0 0
28/08/2015
5.73
 17,040 5.73 5.84 5.73 10 0 0.0
27/08/2015
5.73
 126,690 5.77 5.84 5.73 0 84,660 -2.2
26/08/2015
5.77
 32,100 5.73 5.84 5.73 1,000 0 0.0
25/08/2015
5.73
 210,850 5.52 5.73 5.19 100,720 720 2.5
24/08/2015
5.52
 238,500 5.93 5.93 5.52 4,690 11,750 -0.2
21/08/2015
5.93
 216,430 5.97 6.02 5.79 82,780 21,100 1.6
20/08/2015
5.97
 29,570 5.97 6.02 5.93 0 0 0
19/08/2015
5.97
 49,440 5.99 5.99 5.93 6,620 0 0.2
18/08/2015
5.99
 33,400 5.93 5.99 5.97 0 0 0
17/08/2015
5.93
 37,440 6.04 6.04 5.93 0 0 0
14/08/2015
6.04
 167,480 5.95 6.06 5.95 80,000 0 2.1
13/08/2015
5.95
 120,360 6.06 6.06 5.93 10,000 0 0.3
12/08/2015
6.06
 31,150 6.17 6.20 6.04 3,830 0 0.1
11/08/2015
6.17
 18,290 6.24 6.24 6.17 0 0 0
10/08/2015
6.24
 24,620 6.20 6.24 6.17 5,850 0 0.2
07/08/2015
6.20
 16,320 6.17 6.20 6.15 0 0 0
06/08/2015
6.17
 90,670 6.20 6.24 6.17 50,090 0 1.4
05/08/2015
6.20
 81,740 6.02 6.20 6.06 67,760 0 1.9
04/08/2015
6.02
 76,720 6.02 6.02 5.99 35,610 90 0.9
03/08/2015
6.02
 128,860 6.13 6.17 6.02 1,300 30,000 -0.8
31/07/2015
6.13
 37,690 6.20 6.20 6.13 3,000 0 0.1
30/07/2015
6.20
 89,130 6.13 6.20 6.13 50 0 0.0
29/07/2015
6.13
 78,590 6.15 6.17 6.13 28,170 0 0.8
28/07/2015
6.15
 115,750 6.22 6.26 6.06 2,000 15,920 -0.4
27/07/2015
6.22
 53,030 6.22 6.26 6.17 550 150 0.0
24/07/2015
6.22
 177,280 6.17 6.29 6.08 30,000 55,850 -0.7
23/07/2015
6.17
 80,060 6.24 6.24 6.11 10,600 11,350 0.0
22/07/2015
6.24
 122,380 6.31 6.31 6.17 36,630 100,000 -1.8
21/07/2015
6.31
 226,910 6.31 6.31 6.15 87,540 0 2.4
20/07/2015
6.31
 59,770 6.29 6.40 6.24 0 0 0
17/07/2015
6.29
 18,860 6.22 6.29 6.17 2,400 0 0.1
16/07/2015
6.22
 56,390 6.24 6.24 6.22 10,000 0 0.3
15/07/2015
6.24
 54,140 6.24 6.31 6.24 0 1,000 0.0
14/07/2015
6.24
 30,260 6.26 6.29 6.24 1,690 2,000 0.0
13/07/2015
6.26
 20,570 6.29 6.29 6.17 0 0 0
10/07/2015
6.29
 66,370 6.29 6.33 6.26 10,000 0 0.3
09/07/2015
6.29
 60,800 6.42 6.42 6.29 5,000 1,000 0.1
08/07/2015
6.42
 443,910 6.11 6.42 6.13 135,000 95,160 1.1
07/07/2015
6.11
 159,760 5.95 6.17 5.95 69,290 500 1.9
06/07/2015
5.95
 34,530 5.95 5.95 5.91 0 0 0
03/07/2015
5.95
 92,450 5.95 5.99 5.91 1,000 1,500 0.0
02/07/2015
5.95
 33,920 5.97 5.97 5.88 3,000 10 0.1
01/07/2015
5.97
 60,750 5.95 6.06 5.82 0 0 0
30/06/2015
5.95
 25,140 5.95 6.02 5.88 0 10 0.0
29/06/2015
5.95
 103,700 6.06 6.13 5.95 0 0 0
26/06/2015
6.06
 97,060 6.17 6.17 6.06 2,250 210 0.1
25/06/2015
6.17
 24,640 6.20 6.20 6.17 0 0 0
24/06/2015
6.20
 51,630 6.24 6.26 6.15 16,000 0 0.4
23/06/2015
6.24
 27,890 6.22 6.29 6.15 20,190 0 0.6
22/06/2015
6.22
 39,990 6.24 6.38 6.20 21,010 0 0.6
19/06/2015
6.24
 53,720 6.13 6.26 6.13 27,020 0 0.7
18/06/2015
6.13
 26,650 6.17 6.31 6.13 3,890 3,000 0.0
17/06/2015
6.17
 168,010 6.11 6.29 6.06 57,300 25,000 0.9
16/06/2015
6.11
 57,050 6.17 6.20 6.08 6,000 1,000 0.1
15/06/2015
6.17
 25,070 6.17 6.20 6.06 500 0 0.0
12/06/2015
6.17
 274,880 5.88 6.24 5.93 148,070 75,000 2.0
11/06/2015
5.88
 167,670 5.73 5.95 5.73 21,380 0 0.6
10/06/2015
5.73
 70,670 5.73 5.73 5.64 1,500 0 0.0
09/06/2015
5.73
 63,910 5.77 5.77 5.68 0 0 0
08/06/2015
5.77
 155,390 5.77 5.77 5.66 1,000 4,100 -0.1
05/06/2015
5.77
 94,680 5.77 5.77 5.68 900 0 0.0
04/06/2015
5.77
 167,710 5.66 5.86 5.66 10,600 0 0.3
03/06/2015
5.66
 281,150 5.30 5.66 5.32 83,310 0 2.0
02/06/2015
5.30
 58,200 5.34 5.34 5.21 0 3,800 -0.1
01/06/2015
5.34
 105,650 5.43 5.43 5.34 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
5.43
 148,240 5.41 5.59 5.39 2,500 0 0.1
28/05/2015
5.41
 152,000 5.41 5.43 5.37 11,800 0 0.3
27/05/2015
5.41
 172,490 5.37 5.43 5.30 33,900 0 1.0
26/05/2015
5.37
 138,160 5.43 5.45 5.37 4,000 50,000 -1.3
25/05/2015
5.43
 121,340 5.41 5.46 5.37 6,500 1,000 0.2
22/05/2015
5.41
 157,280 5.39 5.48 5.33 0 600 0.0
21/05/2015
5.39
 132,100 5.24 5.41 5.24 380 0 0.0
20/05/2015
5.24
 69,110 5.24 5.28 5.19 2,700 40 0.1
19/05/2015
5.24
 79,700 5.07 5.28 5.02 0 0 0
18/05/2015
5.07
 81,430 5.11 5.11 5.06 30,500 30 0.8
15/05/2015
5.11
 48,250 5.11 5.11 5.07 0 0 0
14/05/2015
5.11
 81,780 5.07 5.13 5.04 10 0 0.0
13/05/2015
5.07
 70,430 5.11 5.11 5.02 0 3,000 -0.1
12/05/2015
5.11
 33,650 5.13 5.13 5.04 10 1,400 0.0
11/05/2015
5.13
 52,840 5.09 5.15 5.04 0 4,000 -0.1
08/05/2015
5.09
 41,820 5.15 5.15 5.09 3,550 0 0.1
07/05/2015
5.15
 111,470 5.04 5.17 5.04 29,600 0 0.8
06/05/2015
5.04
 60,750 5.19 5.19 5.00 0 0 0
05/05/2015
5.19
 112,260 5.02 5.19 4.89 0 4,000 -0.1
04/05/2015
5.02
 127,550 5.33 5.33 5.02 7,470 0 0.2
27/04/2015
5.33
 76,680 5.32 5.33 5.26 100 0 0.0
24/04/2015
5.32
 40,300 5.32 5.35 5.30 0 0 0
23/04/2015
5.32
 165,100 5.30 5.39 5.24 0 13,320 -0.4
22/04/2015
5.30
 57,570 5.30 5.30 5.22 0 740 0.0
21/04/2015
5.30
 163,580 5.24 5.41 5.24 6,010 0 0.2
20/04/2015
5.24
 51,170 5.28 5.30 5.22 1,450 0 0.0
17/04/2015
5.28
 192,520 5.30 5.30 5.20 1,400 0 0.0
16/04/2015
5.30
 123,780 5.17 5.30 5.17 7,000 0 0.2

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