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)
03/04/2013
4.74
 104,870 4.79 4.92 4.69 11,060 3,000 0.2
02/04/2013
4.79
 145,280 4.82 5.13 4.69 17,200 34,810 -0.3
01/04/2013
4.82
 98,250 4.95 4.95 4.64 7,300 0 0.1
29/03/2013
4.95
 239,780 4.64 4.95 4.66 21,000 42,710 -0.4
28/03/2013
4.64
 265,880 4.35 4.64 4.30 77,310 164,250 -1.5
27/03/2013
4.35
 127,630 4.14 4.38 4.12 24,190 66,330 -0.7
26/03/2013
4.14
 106,210 4.17 4.25 4.12 0 35,760 -0.6
25/03/2013
4.17
 31,780 4.09 4.19 4.12 57,800 51,800 0.1
22/03/2013
4.09
 164,160 4.04 4.30 4.01 0 75,960 -1.2
21/03/2013
4.04
 57,570 3.91 4.04 3.91 700 21,200 -0.3
20/03/2013
3.91
 17,700 3.91 4.01 3.91 0 0 0
19/03/2013
3.91
 26,850 3.91 3.96 3.78 300 0 0.0
18/03/2013
3.91
 21,760 3.96 4.01 3.86 1,370 0 0.0
15/03/2013
3.96
 13,000 3.93 3.99 3.91 0 0 0
14/03/2013
3.93
 11,780 3.96 4.01 3.91 0 0 0
13/03/2013
3.96
 117,900 3.80 4.04 3.83 14,130 73,250 -0.9
12/03/2013
3.80
 9,320 3.96 3.96 3.80 0 0 0
11/03/2013
3.96
 3,950 3.78 3.96 3.78 0 0 0
08/03/2013
3.78
 14,570 3.75 3.78 3.73 0 0 0
07/03/2013
3.75
 18,820 3.75 3.78 3.70 590 1,640 -0.0
06/03/2013
3.75
 6,130 3.62 3.78 3.65 0 0 0
05/03/2013
3.62
 28,750 3.67 3.67 3.60 0 0 0
04/03/2013
3.67
 28,930 3.78 3.91 3.67 0 0 0
01/03/2013
3.78
 18,200 3.80 3.80 3.75 0 0 0
28/02/2013
3.80
 33,350 3.88 3.93 3.80 0 11,760 -0.2
27/02/2013
3.88
 44,330 3.88 3.88 3.73 10,000 0 0.1
26/02/2013
3.88
 102,520 4.17 4.17 3.88 0 53,080 -0.8
25/02/2013
4.17
 9,550 4.27 4.27 4.14 0 4,550 -0.1
22/02/2013
4.27
 20,690 4.35 4.56 4.22 0 11,990 -0.2
21/02/2013
4.35
 329,830 4.12 4.40 4.12 100,300 357,180 -4.3
20/02/2013
4.12
 73,950 4.06 4.17 4.06 500 71,100 -1.1
19/02/2013
4.06
 9,150 4.09 4.12 3.96 100,000 105,730 -0.1
18/02/2013
4.09
 2,440 4.09 4.12 4.09 1,340 1,000 0.0
08/02/2013
4.09
 0 4.09 4.09 4.09 0 0 0
07/02/2013
4.09
 5,350 4.06 4.09 4.01 0 0 0
06/02/2013
4.06
 5,790 4.06 4.09 3.88 200 0 0.0
05/02/2013
4.06
 12,640 4.04 4.17 4.01 200 0 0.0
04/02/2013
4.04
 1,500 4.09 4.09 4.04 100 0 0.0
01/02/2013
4.09
 450 3.99 4.12 3.86 200 0 0.0
31/01/2013
3.99
 5,330 4.09 4.09 3.99 200 1,330 -0.0
30/01/2013
4.09
 11,310 3.99 4.12 4.04 3,000 0 0.0
29/01/2013
3.99
 13,620 4.06 4.12 3.96 10,170 1,200 0.1
28/01/2013
4.06
 5,710 3.96 4.09 3.96 3,270 0 0.1
25/01/2013
3.96
 900 3.96 3.99 3.91 0 0 0
24/01/2013
3.96
 7,090 3.91 3.96 3.83 0 0 0
23/01/2013
3.91
 9,740 3.99 3.99 3.88 4,000 650 0.1
22/01/2013
3.99
 2,640 3.99 3.99 3.91 0 0 0
21/01/2013
3.99
 110 4.09 4.09 3.99 100 0 0.0
18/01/2013
4.09
 5,350 4.06 4.14 4.04 1,100 0 0.0
17/01/2013
4.06
 2,680 4.12 4.12 4.06 0 20 -0.0
16/01/2013
4.12
 15,820 4.12 4.17 4.12 5,000 0 0.1
15/01/2013
4.12
 1,810 4.12 4.12 4.06 0 880 -0.0
14/01/2013
4.12
 21,090 4.12 4.12 3.93 0 7,160 -0.1
11/01/2013
4.12
 5,610 4.01 4.12 3.86 0 0 0
10/01/2013
4.01
 310 4.01 4.01 3.99 0 190 -0.0
09/01/2013
4.01
 14,620 3.99 4.06 3.99 0 1,010 -0.0
08/01/2013
3.99
 5,430 3.99 3.99 3.86 0 0 0
07/01/2013
3.99
 3,680 3.91 4.04 3.91 500,000 500,000 0
04/01/2013
3.91
 2,250 3.91 3.91 3.86 0 0 0
03/01/2013
3.91
 1,050 3.93 3.93 3.86 0 0 0
02/01/2013
3.93
 7,360 3.91 4.06 3.91 1,600 4,520 -0.0
28/12/2012
3.91
 3,330 3.75 3.91 3.73 0 0 0
27/12/2012
3.75
 1,160 3.73 3.78 3.73 0 0 0
26/12/2012
3.73
 10,150 3.73 3.73 3.57 0 0 0
25/12/2012
3.73
 4,920 3.75 3.75 3.73 0 0 0
24/12/2012
3.75
 10 3.78 3.78 3.75 0 0 0
21/12/2012: Cổ tức tiền mặt tỉ lệ: 7%
21/12/2012
3.78
 820 3.67 3.86 3.78 0 0 0
20/12/2012
3.67
 1,330 3.65 3.67 3.65 100,000 100,000 0
19/12/2012
3.65
 1,730 3.67 3.67 3.65 0 0 0
18/12/2012
3.67
 920 3.67 3.67 3.67 100 0 0.0
17/12/2012
3.67
 2,210 3.67 3.67 3.67 960 0 0.0
14/12/2012
3.67
 1,330 3.60 3.67 3.55 500 0 0.0
13/12/2012
3.60
 6,690 3.72 3.72 3.60 0 0 0
12/12/2012
3.72
 2,400 3.55 3.72 3.47 0 200 -0.0
11/12/2012
3.55
 1,070 3.47 3.55 3.47 0 0 0
10/12/2012
3.47
 4,180 3.47 3.55 3.47 2,150 2,000 0.0
07/12/2012
3.47
 110 3.47 3.55 3.47 0 0 0
06/12/2012
3.47
 600 3.55 3.55 3.47 100 0 0.0
05/12/2012
3.55
 10 3.52 3.55 3.55 0 0 0
04/12/2012
3.52
 23,760 3.40 3.52 3.45 20,290 470 0.3
03/12/2012
3.40
 4,000 3.47 3.47 3.40 2,000 0 0.0
30/11/2012
3.47
 950 3.47 3.52 3.47 0 0 0
29/11/2012
3.47
 1,930 3.47 3.47 3.47 0 0 0
28/11/2012
3.47
 2,600 3.40 3.55 3.47 51,804 51,804 0
27/11/2012
3.40
 0 3.40 3.40 3.40 0 0 0
26/11/2012
3.40
 7,870 3.52 3.55 3.40 7,700 0 0.1
23/11/2012
3.52
 480 3.52 3.52 3.43 0 0 0
22/11/2012
3.52
 10 3.47 3.52 3.52 0 10 -0.0
21/11/2012
3.47
 140 3.43 3.55 3.47 0 0 0
20/11/2012
3.43
 1,970 3.52 3.52 3.43 0 0 0
19/11/2012
3.52
 350 3.47 3.57 3.35 0 160 -0.0
16/11/2012
3.47
 3,690 3.52 3.52 3.35 0 2,620 -0.0
15/11/2012
3.52
 2,110 3.52 3.52 3.43 0 2,100 -0.0
14/11/2012
3.52
 2,050 3.70 3.70 3.52 1,890 0 0.0
13/11/2012
3.70
 40 3.52 3.70 3.52 0 0 0
12/11/2012
3.52
 1,020 3.43 3.52 3.52 0 0 0
09/11/2012
3.43
 770 3.47 3.47 3.43 0 680 -0.0
08/11/2012
3.47
 1,320 3.50 3.50 3.47 0 1,320 -0.0
07/11/2012
3.50
 1,050 3.38 3.50 3.47 0 0 0
06/11/2012
3.38
 3,670 3.52 3.52 3.38 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |