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)
27/08/2013
4.71
 89,620 4.74 4.76 4.68 18,500 38,680 -0.4
26/08/2013
4.74
 35,970 4.68 4.79 4.65 5,100 0 0.1
23/08/2013
4.68
 206,430 4.71 4.79 4.68 57,900 300,000 -4.2
22/08/2013
4.71
 225,800 4.90 4.90 4.71 5,320 117,900 -2.0
21/08/2013
4.90
 220,190 4.95 4.95 4.79 10,000 138,010 -2.3
20/08/2013
4.95
 182,470 5.00 5.00 4.90 3,070 42,710 -0.7
19/08/2013
5.00
 372,900 4.74 5.06 4.76 2,000 222,170 -4.0
16/08/2013
4.74
 232,990 4.60 4.79 4.57 44,800 209,330 -2.9
15/08/2013
4.60
 67,680 4.60 4.68 4.57 0 44,840 -0.8
14/08/2013
4.60
 9,970 4.65 4.65 4.60 220 0 0.0
13/08/2013
4.65
 15,430 4.71 4.71 4.60 500 3,050 -0.0
12/08/2013
4.71
 93,740 4.76 4.76 4.60 30,510 87,510 -1.0
09/08/2013
4.76
 22,350 4.74 4.76 4.74 3,500 11,030 -0.1
08/08/2013
4.74
 181,980 4.68 4.90 4.71 2,800 121,290 -2.1
07/08/2013
4.68
 61,920 4.68 4.82 4.63 6,440 49,320 -0.8
06/08/2013
4.68
 3,010 4.68 4.68 4.60 0 0 0
05/08/2013
4.68
 32,340 4.76 4.76 4.63 500 23,700 -0.4
02/08/2013
4.76
 32,530 4.76 4.79 4.68 0 30,010 -0.5
01/08/2013
4.76
 11,800 4.76 4.79 4.76 1,800 10,000 -0.1
31/07/2013
4.76
 29,570 4.74 4.79 4.74 19,960 22,960 -0.1
30/07/2013
4.74
 4,200 4.76 4.76 4.74 0 2,080 -0.0
29/07/2013
4.76
 21,700 4.82 4.82 4.76 216,540 203,000 0.2
26/07/2013
4.82
 17,020 4.76 4.82 4.76 14,480 13,030 0.0
25/07/2013
4.76
 25,860 4.76 4.92 4.74 14,990 11,730 0.1
24/07/2013
4.76
 43,780 4.79 4.95 4.76 71,890 63,000 0.2
23/07/2013
4.79
 40,070 4.79 4.79 4.76 40,020 0 0.7
22/07/2013
4.79
 24,230 4.79 4.95 4.76 10,000 0 0.2
19/07/2013
4.79
 38,660 4.71 4.79 4.63 10,000 12,070 -0.0
18/07/2013
4.71
 4,620 4.76 4.76 4.68 0 0 0
17/07/2013
4.76
 16,070 4.68 4.76 4.57 0 0 0
16/07/2013
4.68
 42,510 4.49 4.68 4.41 20,720 920 0.3
15/07/2013
4.49
 28,960 4.47 4.49 4.39 126,880 125,000 0.0
12/07/2013
4.47
 40,390 4.36 4.47 4.33 0 0 0
11/07/2013
4.36
 18,260 4.39 4.39 4.28 0 6,260 -0.1
10/07/2013
4.39
 4,000 4.39 4.41 4.39 0 0 0
09/07/2013
4.39
 15,780 4.36 4.39 4.28 0 0 0
08/07/2013
4.36
 12,230 4.41 4.52 4.36 100 0 0.0
05/07/2013
4.41
 23,900 4.41 4.41 4.39 0 0 0
04/07/2013
4.41
 14,210 4.44 4.47 4.41 150 0 0.0
03/07/2013
4.44
 10,530 4.49 4.52 4.44 0 0 0
02/07/2013
4.49
 5,080 4.41 4.55 4.28 1,000 1,000 -0.0
01/07/2013
4.41
 9,610 4.41 4.41 4.36 0 0 0
28/06/2013
4.41
 22,990 4.41 4.44 4.39 2,260 8,590 -0.1
27/06/2013
4.41
 57,230 4.39 4.49 4.33 2,590 20,760 -0.3
26/06/2013
4.39
 1,320 4.28 4.41 4.28 100 0 0.0
25/06/2013
4.28
 29,610 4.52 4.52 4.23 0 14,460 -0.2
24/06/2013
4.52
 39,260 4.60 4.60 4.52 1,000 11,000 -0.2
21/06/2013
4.60
 5,740 4.65 4.68 4.60 0 0 0
20/06/2013
4.65
 14,210 4.82 4.82 4.60 0 10,020 -0.2
19/06/2013
4.82
 30,710 4.71 4.82 4.60 0 12,000 -0.2
18/06/2013
4.71
 11,290 4.82 4.82 4.65 100 4,600 -0.1
17/06/2013
4.82
 4,630 4.90 4.90 4.82 0 600 -0.0
14/06/2013
4.90
 7,920 4.90 4.95 4.90 0 880 -0.0
13/06/2013
4.90
 30,020 4.92 4.92 4.79 500 8,050 -0.1
12/06/2013
4.92
 23,660 5.00 5.00 4.92 0 5,510 -0.1
11/06/2013
5.00
 60 4.95 5.03 4.90 0 0 0
10/06/2013
4.95
 57,440 4.76 5.08 4.84 1,400 4,550 -0.1
07/06/2013
4.76
 16,520 4.90 4.90 4.68 0 0 0
06/06/2013
4.90
 11,370 4.92 4.92 4.82 0 0 0
05/06/2013
4.92
 55,830 4.95 4.95 4.87 45,930 0 0.8
04/06/2013
4.95
 10,060 4.90 5.06 4.82 0 5,000 -0.1
03/06/2013
4.90
 11,060 4.95 4.98 4.90 0 0 0
31/05/2013
4.95
 30,530 5.06 5.08 4.95 1,650 0 0.0
30/05/2013
5.06
 7,870 5.08 5.08 4.92 0 0 0
29/05/2013
5.08
 30,670 5.11 5.22 5.08 6,900 4,450 0.0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2013
5.11
 103,740 4.98 5.24 5.08 3,000 31,410 -0.5
27/05/2013
4.98
 83,650 4.66 4.98 4.66 0 120 -0.0
24/05/2013
4.66
 14,480 4.56 4.66 4.53 0 20 -0.0
23/05/2013
4.56
 35,820 4.64 4.66 4.53 0 3,020 -0.1
22/05/2013
4.64
 15,530 4.61 4.66 4.56 0 80 -0.0
21/05/2013
4.61
 18,280 4.66 4.66 4.56 650 3,310 -0.0
20/05/2013
4.66
 19,740 4.56 4.69 4.45 0 5,000 -0.1
17/05/2013
4.56
 5,720 4.56 4.56 4.51 2,700 10 0.0
16/05/2013
4.56
 16,840 4.56 4.56 4.43 0 0 0
15/05/2013
4.56
 3,960 4.43 4.59 4.43 100 390 -0.0
14/05/2013
4.43
 22,560 4.59 4.59 4.43 1,990 200 0.0
13/05/2013
4.59
 4,020 4.59 4.59 4.56 10 0 0.0
10/05/2013
4.59
 24,490 4.59 4.64 4.51 0 0 0
09/05/2013
4.59
 10,780 4.59 4.66 4.53 1,300 0 0.0
08/05/2013
4.59
 13,640 4.66 4.69 4.43 0 0 0
07/05/2013
4.66
 7,970 4.72 4.72 4.64 190 3,510 -0.1
06/05/2013
4.72
 82,390 4.56 4.72 4.59 3,230 0 0.1
03/05/2013
4.56
 22,280 4.56 4.59 4.53 100 0 0.0
02/05/2013
4.56
 4,340 4.51 4.61 4.56 3,260 1,000 0.0
26/04/2013
4.51
 18,140 4.51 4.69 4.51 2,490 0 0.0
25/04/2013
4.51
 35,560 4.40 4.69 4.30 1,100 200 0.0
24/04/2013
4.40
 38,620 4.45 4.45 4.40 910 0 0.0
23/04/2013
4.45
 20,230 4.48 4.53 4.43 0 0 0
22/04/2013
4.48
 67,190 4.48 4.53 4.32 36,000 0 0.6
18/04/2013
4.48
 11,920 4.66 4.66 4.38 0 0 0
17/04/2013
4.66
 25,970 4.69 4.69 4.45 5,000 0 0.1
16/04/2013
4.69
 62,460 4.66 4.69 4.35 0 0 0
15/04/2013
4.66
 125,020 5.00 5.03 4.66 200 14,710 -0.3
12/04/2013
5.00
 140,090 5.29 5.29 4.95 75,560 2,000 1.4
11/04/2013
5.29
 77,500 5.34 5.58 5.08 10,000 1,920 0.2
10/04/2013
5.34
 153,180 5.29 5.65 5.34 27,320 6,200 0.5
09/04/2013
5.29
 136,500 4.95 5.29 4.90 55,840 3,100 1.0
08/04/2013
4.95
 139,630 4.90 5.08 4.82 20,100 0 0.4
05/04/2013
4.90
 30,890 4.90 4.90 4.79 0 0 0
04/04/2013
4.90
 132,140 4.74 4.95 4.74 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |