CTCP Pin Ắc quy Miền Nam (pac)

27.95
-2.10
(-6.99%)
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
(2025-03-10) 		-8.35 -21.74% 4,519,100 -167,593 -6.3
30.05
38.40
30.05
2 tháng
(2025-02-07) 		-8.75 -22.55% 14,765,400 -302,142 -11.5
30.05
39.80
30.05
3 tháng
(2025-01-08) 		-7.45 -19.87% 20,734,800 -79,742 -3.3
30.05
39.80
30.05
6 tháng
(2024-10-10) 		-10.83 -26.49% 35,004,300 -91,328 -3.7
30.05
45.08
30.05
12 tháng
(2024-04-15) 		-1.91 -5.98% 44,956,200 -121,028 -4.7
29.45
53.49
30.05
24 tháng
(2023-04-19) 		2.11 7.57% 48,644,100 -383,682 -12.6
21.36
53.49
30.05
36 tháng
(2022-04-25) 		2.01 7.18% 49,705,200 -447,784 -17.0
21.36
53.49
30.05
60 tháng
(2020-05-04) 		12.53 71.54% 64,066,210 -4,147,565 -114.0
16.40
53.49
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
51.75
 123,900 51.75 52.14 51.27 400 3,400 -0.2
18/06/2024
51.75
 61,100 53.01 53.01 51.18 100 0 0.0
17/06/2024
51.75
 250,500 51.18 51.75 50.50 17,600 20,300 -0.1
14/06/2024
51.18
 268,300 50.50 52.14 50.50 500 3,100 -0.1
13/06/2024
51.18
 98,700 53.11 53.11 51.18 1,300 700 0.0
12/06/2024
52.43
 453,200 49.24 52.43 49.24 18,200 0 1.0
11/06/2024
49.05
 175,700 48.76 49.24 48.09 900 400 0.0
10/06/2024
48.76
 379,800 50.02 51.18 48.76 3,500 1,800 0.1
07/06/2024
50.02
 100,700 50.21 50.79 49.73 0 2,000 -0.1
06/06/2024
50.89
 48,700 51.18 52.14 50.50 100 1,600 -0.1
05/06/2024
51.18
 245,700 51.47 52.14 50.31 500 3,400 -0.2
04/06/2024
51.95
 127,800 50.69 53.98 50.69 1,000 2,700 -0.1
03/06/2024
50.60
 420,300 48.28 50.60 48.28 9,100 100 0.5
31/05/2024
47.31
 86,000 46.44 49.53 46.44 7,500 0 0.4
30/05/2024
46.35
 234,000 45.38 46.35 44.42 600 700 -0.0
29/05/2024
45.09
 122,100 44.51 46.25 43.93 2,300 100 0.1
28/05/2024
44.51
 134,800 44.71 44.90 43.45 100 400 -0.0
27/05/2024
44.61
 123,100 43.55 46.15 43.45 100 3,000 -0.1
24/05/2024
44.18
 155,200 43.55 45.38 43.35 1,100 4,500 -0.2
23/05/2024
43.26
 141,000 44.32 44.80 43.06 3,900 3,800 0.0
22/05/2024
41.91
 214,900 41.91 41.91 40.07 0 0 0
21/05/2024
39.20
 202,100 37.66 39.20 37.27 1,400 4,800 -0.1
20/05/2024
36.64
 158,000 36.60 36.64 34.76 1,000 1,400 -0.0
17/05/2024
34.28
 129,300 32.83 34.28 32.83 0 0 0
16/05/2024
32.06
 33,700 31.86 32.35 31.86 0 0 0
15/05/2024
31.33
 34,400 30.90 31.33 30.85 0 0 0
14/05/2024
30.90
 250,100 30.90 30.95 30.85 0 0 0
13/05/2024
31.09
 33,100 30.90 31.24 30.90 100 0 0.0
10/05/2024
30.90
 80,600 30.90 31.33 30.90 0 0 0
09/05/2024
30.90
 111,600 30.90 30.90 30.80 0 0 0
08/05/2024
30.90
 22,000 30.90 30.90 30.90 0 0 0
07/05/2024
31.38
 0 31.38 31.38 31.38 0 0 0
06/05/2024
31.38
 153,200 29.84 31.38 29.84 0 4,300 -0.1
03/05/2024
30.85
 100 30.85 30.85 30.85 0 0 0
02/05/2024
30.90
 55,900 29.98 30.90 29.93 0 5,100 -0.2
26/04/2024
32.11
 700 30.42 32.11 30.42 0 0 0
25/04/2024
32.35
 11,200 30.90 32.35 29.55 0 0 0
24/04/2024
30.51
 12,200 29.84 30.51 29.79 0 0 0
23/04/2024
29.45
 29,600 29.55 29.55 29.06 0 0 0
22/04/2024
29.93
 700 29.93 29.93 29.93 0 300 -0.0
19/04/2024
29.93
 152,100 30.61 30.61 29.55 0 0 0
17/04/2024
30.90
 1,600 30.90 30.90 30.90 0 0 0
16/04/2024
30.90
 128,500 31.00 31.00 30.90 600 0 0.0
15/04/2024
31.96
 4,600 32.83 32.83 31.96 0 600 -0.0
12/04/2024
33.31
 34,300 33.31 33.41 32.25 0 2,500 -0.1
11/04/2024
33.31
 84,900 31.96 33.51 31.43 600 6,000 -0.2
10/04/2024
33.51
 35,200 33.60 33.60 33.51 0 3,600 -0.1
09/04/2024
33.60
 50,700 32.35 33.60 32.35 0 1,400 -0.0
08/04/2024
33.60
 222,800 33.60 33.99 32.15 0 1,100 -0.0
05/04/2024
33.60
 23,600 35.24 35.24 33.51 500 300 0.0
04/04/2024
33.46
 140,700 31.38 33.46 31.38 300 0 0.0
03/04/2024
31.28
 60,300 31.09 31.38 30.22 100 1,900 -0.1
02/04/2024
31.38
 114,900 29.45 31.38 29.45 0 700 -0.0
01/04/2024
29.35
 9,200 29.93 30.32 29.35 0 100 -0.0
29/03/2024
29.93
 13,200 28.97 30.22 28.97 300 0 0.0
28/03/2024
28.97
 70,800 28.87 28.97 28.77 200 2,200 -0.1
27/03/2024
28.77
 6,200 28.97 28.97 28.77 0 4,800 -0.1
26/03/2024
28.97
 26,200 29.06 29.06 28.97 0 0 0
25/03/2024
28.97
 144,500 28.68 30.22 28.68 0 0 0
22/03/2024
28.68
 8,500 29.93 29.93 28.68 0 0 0
21/03/2024
29.93
 1,500 29.35 29.93 29.35 0 400 -0.0
20/03/2024
29.88
 7,200 29.35 29.88 29.16 0 0 0
19/03/2024
29.35
 6,100 29.35 29.35 28.97 0 0 0
18/03/2024
29.35
 21,600 30.42 30.42 29.26 0 19,300 -0.6
15/03/2024
30.42
 4,100 29.93 30.42 29.55 0 2,000 -0.1
14/03/2024
30.13
 2,700 30.71 30.71 30.13 0 0 0
13/03/2024
30.37
 55,000 29.02 30.51 29.02 0 0 0
12/03/2024
29.84
 0 29.84 29.84 29.84 0 0 0
11/03/2024
29.84
 2,800 29.93 29.93 29.16 0 0 0
08/03/2024
30.13
 1,500 29.16 30.13 29.16 0 0 0
07/03/2024
29.45
 5,700 29.06 29.50 29.06 0 0 0
06/03/2024
29.45
 6,200 30.22 30.32 29.45 0 0 0
05/03/2024
30.32
 22,300 30.61 30.61 29.59 0 0 0
04/03/2024
29.98
 33,500 29.93 30.42 29.26 200 700 -0.0
01/03/2024
29.26
 13,400 29.50 29.50 29.16 0 0 0
29/02/2024
29.50
 26,800 29.06 29.55 29.02 0 2,100 -0.1
28/02/2024
29.45
 27,700 28.58 29.93 28.58 0 0 0
27/02/2024
29.40
 500 29.40 29.40 29.40 0 0 0
26/02/2024
29.50
 1,700 29.50 29.50 29.50 0 0 0
23/02/2024
29.55
 14,600 28.97 29.69 28.97 0 0 0
22/02/2024
29.74
 16,000 28.58 29.74 28.58 0 0 0
21/02/2024
29.02
 69,400 29.40 29.45 27.37 300 13,100 -0.4
20/02/2024
29.40
 104,400 28.97 29.40 28.58 0 0 0
19/02/2024
28.97
 74,800 29.06 29.06 28.48 0 0 0
16/02/2024
29.02
 108,200 28.97 29.40 28.97 600 0 0.0
15/02/2024
29.55
 16,000 30.42 30.42 29.35 0 100 -0.0
07/02/2024
30.66
 600 30.42 30.66 30.42 0 0 0
06/02/2024
30.46
 3,300 29.69 30.46 29.64 0 0 0
05/02/2024
30.42
 81,600 29.88 30.51 29.79 0 100 -0.0
02/02/2024
30.03
 140,300 30.90 30.90 28.97 0 5,000 -0.2
01/02/2024
28.92
 121,700 28.00 28.92 28.00 0 100 -0.0
31/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
31/01/2024
27.04
 21,100 26.36 27.04 25.59 6,100 0 0.2
30/01/2024
25.59
 22,700 25.21 26.01 25.21 1,100 200 0.0
29/01/2024
25.21
 23,200 24.73 25.21 24.64 100 400 -0.0
26/01/2024
24.36
 11,600 24.36 24.40 24.17 0 0 0
25/01/2024
24.40
 800 23.88 24.40 23.88 0 0 0
24/01/2024
24.59
 3,100 24.64 24.69 24.07 0 200 -0.0
23/01/2024
24.64
 2,000 24.73 24.73 24.64 0 0 0
22/01/2024
24.73
 24,900 24.40 24.73 23.88 0 0 0
19/01/2024
24.78
 4,000 24.26 24.83 24.26 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |