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)
14/11/2014
4.17
 1,000 4.23 4.23 4.17 0 0 0
13/11/2014
4.23
 86,490 4.14 4.23 4.14 900 201,800 -4.6
12/11/2014
4.14
 63,190 4.14 4.21 4.14 0 50,000 -1.2
11/11/2014
4.14
 31,070 4.14 4.17 4.14 0 8,270 -0.2
10/11/2014
4.14
 11,200 4.14 4.23 4.14 0 0 0
07/11/2014
4.14
 45,010 4.14 4.21 4.14 70 0 0.0
06/11/2014
4.14
 70,170 4.26 4.26 4.14 0 20,000 -0.5
05/11/2014
4.26
 4,230 4.21 4.26 4.17 0 0 0
04/11/2014
4.21
 10,090 4.24 4.24 4.21 0 0 0
03/11/2014
4.24
 12,880 4.30 4.30 4.17 800 1,090 0.0
31/10/2014
4.30
 6,520 4.30 4.50 4.23 10 900 0.0
30/10/2014
4.30
 20,450 4.39 4.39 4.21 0 0 0
29/10/2014
4.39
 4,510 4.32 4.39 4.30 0 10 0.0
28/10/2014
4.32
 12,310 4.26 4.32 4.14 0 300 0.0
27/10/2014
4.26
 1,020 4.24 4.26 4.15 0 0 0
24/10/2014
4.24
 40,790 4.30 4.30 4.17 0 0 0
23/10/2014
4.30
 16,300 4.32 4.32 4.23 0 0 0
22/10/2014
4.32
 4,900 4.37 4.37 4.32 0 3,900 -0.1
21/10/2014
4.37
 30,050 4.26 4.37 4.26 0 0 0
20/10/2014
4.26
 14,600 4.26 4.26 4.26 0 0 0
17/10/2014
4.26
 3,570 4.37 4.37 4.26 0 0 0
16/10/2014
4.37
 24,180 4.37 4.37 4.26 0 0 0
15/10/2014
4.37
 7,180 4.30 4.37 4.19 0 610 0.0
14/10/2014
4.30
 73,670 4.32 4.32 4.30 0 0 0
13/10/2014
4.32
 5,000 4.41 4.41 4.32 0 0 0
10/10/2014
4.41
 25,980 4.39 4.41 4.32 2,000 0 0.0
09/10/2014
4.39
 33,640 4.39 4.44 4.37 0 10,000 -0.2
08/10/2014
4.39
 19,030 4.41 4.44 4.35 20 0 0.0
07/10/2014
4.41
 5,720 4.37 4.50 4.37 0 0 0
06/10/2014
4.37
 70,450 4.32 4.55 4.32 2,510 1,500 0.0
03/10/2014
4.32
 6,600 4.42 4.42 4.28 0 0 0
02/10/2014
4.42
 3,970 4.41 4.42 4.32 0 0 0
01/10/2014
4.41
 8,860 4.32 4.41 4.32 4,000 0 0.1
30/09/2014
4.32
 12,390 4.23 4.32 4.26 0 0 0
29/09/2014
4.23
 25,300 4.41 4.44 4.23 0 0 0
26/09/2014
4.41
 23,120 4.44 4.44 4.28 10 0 0.0
25/09/2014
4.44
 2,710 4.32 4.48 4.24 0 0 0
24/09/2014
4.32
 5,030 4.39 4.39 4.23 0 0 0
23/09/2014
4.39
 8,290 4.32 4.50 4.24 0 0 0
22/09/2014
4.32
 6,250 4.32 4.53 4.32 0 2,400 -0.1
19/09/2014
4.32
 14,990 4.48 4.48 4.30 0 10 0.0
18/09/2014
4.48
 14,890 4.39 4.53 4.15 0 0 0
17/09/2014
4.39
 30,940 4.68 4.85 4.35 402,010 400,700 0.0
16/09/2014
4.68
 8,250 4.68 4.68 4.50 2,000 0 0.1
15/09/2014
4.68
 5,390 4.71 4.94 4.44 130 0 0.0
12/09/2014
4.71
 284,370 4.41 4.71 4.42 0 25,300 -0.7
11/09/2014
4.41
 127,140 4.12 4.41 4.12 24,290 4,330 0.5
10/09/2014
4.12
 11,700 4.10 4.12 4.08 2,400 0 0.1
09/09/2014
4.10
 25,500 4.14 4.14 4.06 0 0 0
08/09/2014
4.14
 11,260 4.14 4.15 4.12 0 2,500 -0.1
05/09/2014
4.14
 1,220 4.14 4.23 4.06 10 0 0.0
04/09/2014
4.14
 4,010 4.17 4.17 4.12 0 0 0
03/09/2014
4.17
 5,820 4.15 4.23 4.14 10 50 0.0
29/08/2014
4.15
 13,760 4.14 4.17 4.14 0 0 0
28/08/2014
4.14
 14,210 4.08 4.23 4.06 10 0 0.0
27/08/2014
4.08
 11,010 4.06 4.10 4.06 0 2,500 -0.1
26/08/2014
4.06
 22,000 4.15 4.15 4.05 0 0 0
25/08/2014
4.15
 4,980 4.15 4.19 4.15 0 0 0
22/08/2014
4.15
 43,020 4.17 4.19 4.15 700 0 0.0
21/08/2014
4.17
 43,000 4.08 4.17 4.08 0 0 0
20/08/2014
4.08
 8,800 4.06 4.12 4.08 0 1,020 0.0
19/08/2014
4.06
 1,600 4.05 4.06 4.06 0 0 0
18/08/2014
4.05
 5,900 4.03 4.05 4.03 0 0 0
15/08/2014
4.03
 27,400 4.05 4.05 4.03 300 0 0.0
14/08/2014
4.05
 5,100 4.05 4.05 4.05 0 2,000 0.0
13/08/2014
4.05
 4,540 4.08 4.08 4.03 0 0 0
12/08/2014
4.08
 13,640 4.05 4.08 3.99 400 0 0.0
11/08/2014
4.05
 9,850 4.05 4.05 4.03 0 0 0
08/08/2014
4.05
 500 4.05 4.05 4.05 0 0 0
07/08/2014
4.05
 1,780 4.14 4.14 4.05 0 0 0
06/08/2014
4.14
 0 4.14 4.14 4.14 0 0 0
05/08/2014
4.14
 2,500 4.12 4.14 4.14 0 0 0
04/08/2014: Cổ tức tiền mặt tỉ lệ: 8%
04/08/2014
4.12
 15,870 4.06 4.19 4.05 0 0 0
01/08/2014
4.06
 11,370 4.05 4.08 4.05 0 0 0
31/07/2014
4.05
 11,870 4.08 4.08 4.05 0 0 0
30/07/2014
4.08
 11,360 4.06 4.08 4.06 3,000 0 0.1
29/07/2014
4.06
 11,790 4.03 4.06 3.99 0 0 0
28/07/2014
4.03
 9,670 3.99 4.03 3.98 0 0 0
25/07/2014
3.99
 12,010 4.03 4.05 3.99 0 0 0
24/07/2014
4.03
 3,820 4.06 4.06 4.03 0 20 0.0
23/07/2014
4.06
 5,020 4.06 4.06 4.01 0 0 0
22/07/2014
4.06
 3,500 4.03 4.06 3.99 0 2,400 -0.1
21/07/2014
4.03
 8,100 4.01 4.05 4.03 0 0 0
18/07/2014
4.01
 20,720 4.05 4.05 4.01 0 250 0.0
17/07/2014
4.05
 6,840 4.03 4.06 4.01 0 2,950 -0.1
16/07/2014
4.03
 10,040 4.03 4.08 4.03 0 0 0
15/07/2014
4.03
 30,410 4.08 4.08 4.01 0 3,620 -0.1
14/07/2014
4.08
 0 4.08 4.08 4.08 0 0 0
11/07/2014
4.08
 49,510 4.01 4.08 3.92 0 0 0
10/07/2014
4.01
 24,300 3.94 4.01 3.91 2,500 10 0.1
09/07/2014
3.94
 41,230 4.01 4.01 3.94 0 0 0
08/07/2014
4.01
 38,510 4.05 4.05 3.96 0 0 0
07/07/2014
4.05
 40,880 3.99 4.05 3.98 0 0 0
04/07/2014
3.99
 25,040 3.84 4.06 3.87 10 0 0.0
03/07/2014
3.84
 64,430 3.80 3.87 3.80 0 4,400 -0.1
02/07/2014
3.80
 11,200 3.73 3.80 3.77 0 0 0
01/07/2014
3.73
 28,390 3.77 3.79 3.73 0 0 0
30/06/2014
3.77
 14,270 3.77 3.77 3.75 0 0 0
27/06/2014
3.77
 14,130 3.79 3.79 3.77 0 0 0
26/06/2014
3.79
 5,500 3.75 3.79 3.77 0 1,980 0.0

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