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)
15/04/2015
5.17
 151,170 5.13 5.20 5.13 0 50,000 -1.4
14/04/2015
5.13
 180,050 5.17 5.26 5.13 0 40,000 -1.1
13/04/2015
5.17
 491,530 4.96 5.28 5.15 0 143,580 -4.0
10/04/2015
4.96
 98,950 5.02 5.04 4.96 0 0 0
09/04/2015
5.02
 116,890 4.98 5.06 4.95 0 2,000 -0.1
08/04/2015
4.98
 94,470 5.06 5.06 4.96 0 0 0
07/04/2015
5.06
 29,340 5.00 5.06 4.96 0 6,870 -0.2
06/04/2015
5.00
 125,330 4.91 5.04 4.95 0 0 0
03/04/2015
4.91
 78,360 4.85 4.98 4.82 0 0 0
02/04/2015
4.85
 40,690 4.78 4.89 4.72 0 0 0
01/04/2015
4.78
 171,690 4.85 4.91 4.76 0 0 0
31/03/2015
4.85
 53,250 4.85 4.93 4.85 100 0 0.0
30/03/2015
4.85
 145,590 4.98 4.98 4.85 0 1,600 0.0
27/03/2015
4.98
 217,880 5.09 5.09 4.91 0 0 0
26/03/2015
5.09
 213,810 5.00 5.17 4.96 0 760 0.0
25/03/2015
5.00
 98,080 5.04 5.07 4.93 0 50,000 -1.3
24/03/2015
5.04
 190,820 4.98 5.04 4.82 0 50,000 -1.3
23/03/2015
4.98
 360,340 5.07 5.15 4.91 0 60,000 -1.6
20/03/2015
5.07
 454,000 5.02 5.19 4.96 0 63,820 -1.7
19/03/2015
5.02
 374,280 4.93 5.07 4.91 150 50 0.0
18/03/2015
4.93
 312,980 4.89 4.95 4.85 13,000 50,800 -1.0
17/03/2015
4.89
 674,450 4.72 4.89 4.67 1,000 100,000 -2.6
16/03/2015
4.72
 134,150 4.74 4.74 4.63 0 80,000 -2.0
13/03/2015
4.74
 58,410 4.76 4.76 4.70 0 50,000 -1.2
12/03/2015
4.76
 164,630 4.63 4.78 4.63 0 500 0.0
11/03/2015
4.63
 132,220 4.50 4.63 4.48 4,240 12,000 -0.2
10/03/2015
4.50
 65,060 4.63 4.63 4.50 2,500 50,000 -1.2
09/03/2015
4.63
 74,900 4.67 4.67 4.54 0 50,000 -1.2
06/03/2015
4.67
 61,580 4.80 4.80 4.57 0 50,000 -1.3
05/03/2015
4.80
 293,710 4.54 4.85 4.46 0 100,000 -2.4
04/03/2015
4.54
 8,650 4.50 4.54 4.45 20 0 0.0
03/03/2015
4.50
 8,670 4.52 4.52 4.45 0 0 0
02/03/2015
4.52
 6,250 4.43 4.52 4.43 0 0 0
27/02/2015
4.43
 3,380 4.43 4.46 4.43 600 0 0.0
26/02/2015
4.43
 3,000 4.41 4.50 4.41 10 0 0.0
25/02/2015
4.41
 1,480 4.41 4.54 4.41 270 0 0.0
24/02/2015
4.41
 1,560 4.46 4.61 4.41 100 0 0.0
13/02/2015
4.46
 25,210 4.37 4.46 4.35 0 10,000 -0.2
12/02/2015
4.37
 39,350 4.41 4.52 4.37 0 36,420 -0.9
11/02/2015
4.41
 11,130 4.39 4.48 4.41 0 0 0
10/02/2015
4.39
 3,060 4.46 4.50 4.39 0 0 0
09/02/2015
4.46
 6,070 4.45 4.46 4.45 0 0 0
06/02/2015
4.45
 1,950 4.45 4.52 4.45 0 0 0
05/02/2015
4.45
 3,110 4.52 4.52 4.45 0 0 0
04/02/2015
4.52
 34,610 4.45 4.57 4.41 50 150 0.0
03/02/2015
4.45
 1,390 4.57 4.61 4.45 0 120 0.0
02/02/2015
4.57
 30,800 4.59 4.59 4.46 0 0 0
30/01/2015
4.59
 460 4.56 4.59 4.39 0 0 0
29/01/2015
4.56
 30,480 4.52 4.59 4.52 0 3,240 -0.1
28/01/2015
4.52
 8,200 4.52 4.52 4.50 740 0 0.0
27/01/2015
4.52
 33,640 4.59 4.59 4.45 0 0 0
26/01/2015
4.59
 33,460 4.43 4.59 4.43 260 0 0.0
23/01/2015
4.43
 15,080 4.35 4.43 4.32 1,010 10 0.0
22/01/2015
4.35
 3,860 4.32 4.35 4.30 0 0 0
21/01/2015
4.32
 2,000 4.32 4.32 4.32 0 0 0
20/01/2015
4.32
 6,550 4.32 4.32 4.30 0 330 0.0
19/01/2015
4.32
 6,420 4.32 4.32 4.30 0 0 0
16/01/2015
4.32
 8,580 4.33 4.33 4.30 0 0 0
15/01/2015
4.33
 3,340 4.26 4.33 4.26 0 1,800 0.0
14/01/2015
4.26
 340 4.33 4.33 4.26 0 0 0
13/01/2015
4.33
 6,300 4.26 4.33 4.32 0 0 0
12/01/2015
4.26
 10,690 4.33 4.33 4.26 0 270 0.0
09/01/2015
4.33
 3,600 4.33 4.33 4.26 0 0 0
08/01/2015
4.33
 5,950 4.33 4.33 4.26 0 0 0
07/01/2015
4.33
 2,200 4.30 4.33 4.26 0 0 0
06/01/2015
4.30
 1,250 4.19 4.35 4.26 0 0 0
05/01/2015
4.19
 11,700 4.19 4.37 4.19 0 0 0
31/12/2014
4.19
 140,170 4.26 4.26 4.19 2,000 124,290 -2.8
30/12/2014
4.26
 10,410 4.20 4.26 4.13 2,500 0 0.1
29/12/2014
4.20
 6,610 4.24 4.26 4.20 2,000 0 0.0
26/12/2014
4.24
 4,000 4.26 4.26 4.24 0 0 0
25/12/2014
4.26
 26,990 4.45 4.45 4.26 0 0 0
24/12/2014
4.45
 10 4.35 4.45 4.45 0 10 0.0
23/12/2014
4.35
 211,990 4.28 4.35 4.24 0 200,000 -4.6
22/12/2014
4.28
 166,110 4.30 4.33 4.24 0 101,000 -2.3
19/12/2014
4.30
 23,850 4.33 4.33 4.26 0 0 0
18/12/2014
4.33
 8,520 4.33 4.33 4.24 0 0 0
17/12/2014
4.33
 87,260 4.30 4.33 4.19 0 0 0
16/12/2014
4.30
 51,910 4.43 4.43 4.30 0 0 0
15/12/2014
4.43
 8,800 4.43 4.43 4.43 0 4,290 -0.1
12/12/2014
4.43
 19,140 4.45 4.45 4.35 0 0 0
11/12/2014: Cổ tức tiền mặt tỉ lệ: 7%
11/12/2014
4.45
 37,940 4.32 4.45 4.35 0 0 0
10/12/2014
4.32
 47,560 4.33 4.39 4.30 0 0 0
09/12/2014
4.33
 81,530 4.44 4.44 4.26 0 0 0
08/12/2014
4.44
 20,110 4.46 4.46 4.35 1,000 0 0.0
05/12/2014
4.46
 168,880 4.24 4.51 4.32 0 0 0
04/12/2014
4.24
 37,310 4.24 4.24 4.23 0 2,000 0.0
03/12/2014
4.24
 30,680 4.26 4.26 4.24 0 0 0
02/12/2014
4.26
 34,860 4.21 4.26 4.15 0 600 0.0
01/12/2014
4.21
 23,170 4.30 4.30 4.19 0 0 0
28/11/2014
4.30
 15,510 4.24 4.30 4.15 5,000 400 0.1
27/11/2014
4.24
 51,190 4.23 4.28 4.21 0 20,000 -0.5
26/11/2014
4.23
 45,260 4.24 4.24 4.21 0 0 0
25/11/2014
4.24
 37,680 4.30 4.30 4.24 28,480 0 0.7
24/11/2014
4.30
 24,110 4.23 4.30 4.14 1,000 500 0.0
21/11/2014
4.23
 74,770 4.41 4.46 4.23 3,000 0 0.1
20/11/2014
4.41
 23,210 4.39 4.41 4.32 500 14,000 -0.3
19/11/2014
4.39
 38,490 4.32 4.41 4.28 5,000 1,500 0.1
18/11/2014
4.32
 322,960 4.14 4.41 4.14 994,110 994,110 0
17/11/2014
4.14
 105,890 4.17 4.17 4.14 0 990 0.0

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