CTCP Pin Ắc quy Miền Nam (pac)

23.10
-0.15
(-0.65%)
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
(2025-11-19) 		-0.60 -2.52% 8,730,500 -111,100 -2.6
22.55
25.10
23.10
2 tháng
(2025-10-20) 		1.05 4.73% 16,080,100 6,600 -0.1
21.60
25.10
23.10
3 tháng
(2025-09-22) 		-1.95 -7.74% 21,706,300 -114,700 -3.1
21.60
25.50
23.10
6 tháng
(2025-06-23) 		-0.65 -2.72% 66,620,800 -213,700 -4.4
21.60
34.20
23.10
12 tháng
(2024-12-24) 		-5.99 -20.48% 106,261,900 -154,795 -3.7
18.13
34.20
23.10
24 tháng
(2024-01-02) 		8.10 53.45% 126,746,400 -249,929 -6.8
15.15
34.70
23.10
36 tháng
(2023-01-04) 		4.45 23.68% 128,287,300 -469,654 -14.7
13.85
34.70
23.10
60 tháng
(2021-01-14) 		7.61 48.70% 135,547,100 -2,387,996 -72.2
13.85
34.70
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2013
3.07
 24,230 3.07 3.17 3.05 10,000 0 0.2
19/07/2013
3.07
 38,660 3.02 3.07 2.97 10,000 12,070 -0.0
18/07/2013
3.02
 4,620 3.05 3.05 3.00 0 0 0
17/07/2013
3.05
 16,070 3.00 3.05 2.93 0 0 0
16/07/2013
3.00
 42,510 2.88 3.00 2.83 20,720 920 0.3
15/07/2013
2.88
 28,960 2.86 2.88 2.81 126,880 125,000 0.0
12/07/2013
2.86
 40,390 2.80 2.86 2.78 0 0 0
11/07/2013
2.80
 18,260 2.81 2.81 2.74 0 6,260 -0.1
10/07/2013
2.81
 4,000 2.81 2.83 2.81 0 0 0
09/07/2013
2.81
 15,780 2.80 2.81 2.74 0 0 0
08/07/2013
2.80
 12,230 2.83 2.90 2.80 100 0 0.0
05/07/2013
2.83
 23,900 2.83 2.83 2.81 0 0 0
04/07/2013
2.83
 14,210 2.85 2.86 2.83 150 0 0.0
03/07/2013
2.85
 10,530 2.88 2.90 2.85 0 0 0
02/07/2013
2.88
 5,080 2.83 2.92 2.74 1,000 1,000 -0.0
01/07/2013
2.83
 9,610 2.83 2.83 2.80 0 0 0
28/06/2013
2.83
 22,990 2.83 2.85 2.81 2,260 8,590 -0.1
27/06/2013
2.83
 57,230 2.81 2.88 2.78 2,590 20,760 -0.3
26/06/2013
2.81
 1,320 2.74 2.83 2.74 100 0 0.0
25/06/2013
2.74
 29,610 2.90 2.90 2.71 0 14,460 -0.2
24/06/2013
2.90
 39,260 2.95 2.95 2.90 1,000 11,000 -0.2
21/06/2013
2.95
 5,740 2.98 3.00 2.95 0 0 0
20/06/2013
2.98
 14,210 3.09 3.09 2.95 0 10,020 -0.2
19/06/2013
3.09
 30,710 3.02 3.09 2.95 0 12,000 -0.2
18/06/2013
3.02
 11,290 3.09 3.09 2.98 100 4,600 -0.1
17/06/2013
3.09
 4,630 3.14 3.14 3.09 0 600 -0.0
14/06/2013
3.14
 7,920 3.14 3.17 3.14 0 880 -0.0
13/06/2013
3.14
 30,020 3.16 3.16 3.07 500 8,050 -0.1
12/06/2013
3.16
 23,660 3.21 3.21 3.16 0 5,510 -0.1
11/06/2013
3.21
 60 3.17 3.22 3.14 0 0 0
10/06/2013
3.17
 57,440 3.05 3.26 3.10 1,400 4,550 -0.1
07/06/2013
3.05
 16,520 3.14 3.14 3.00 0 0 0
06/06/2013
3.14
 11,370 3.16 3.16 3.09 0 0 0
05/06/2013
3.16
 55,830 3.17 3.17 3.12 45,930 0 0.8
04/06/2013
3.17
 10,060 3.14 3.24 3.09 0 5,000 -0.1
03/06/2013
3.14
 11,060 3.17 3.19 3.14 0 0 0
31/05/2013
3.17
 30,530 3.24 3.26 3.17 1,650 0 0.0
30/05/2013
3.24
 7,870 3.26 3.26 3.16 0 0 0
29/05/2013
3.26
 30,670 3.28 3.35 3.26 6,900 4,450 0.0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2013
3.28
 103,740 3.19 3.36 3.26 3,000 31,410 -0.5
27/05/2013
3.19
 83,650 2.99 3.19 2.99 0 120 -0.0
24/05/2013
2.99
 14,480 2.92 2.99 2.91 0 20 -0.0
23/05/2013
2.92
 35,820 2.97 2.99 2.91 0 3,020 -0.1
22/05/2013
2.97
 15,530 2.96 2.99 2.92 0 80 -0.0
21/05/2013
2.96
 18,280 2.99 2.99 2.92 650 3,310 -0.0
20/05/2013
2.99
 19,740 2.92 3.01 2.86 0 5,000 -0.1
17/05/2013
2.92
 5,720 2.92 2.92 2.89 2,700 10 0.0
16/05/2013
2.92
 16,840 2.92 2.92 2.84 0 0 0
15/05/2013
2.92
 3,960 2.84 2.94 2.84 100 390 -0.0
14/05/2013
2.84
 22,560 2.94 2.94 2.84 1,990 200 0.0
13/05/2013
2.94
 4,020 2.94 2.94 2.92 10 0 0.0
10/05/2013
2.94
 24,490 2.94 2.97 2.89 0 0 0
09/05/2013
2.94
 10,780 2.94 2.99 2.91 1,300 0 0.0
08/05/2013
2.94
 13,640 2.99 3.01 2.84 0 0 0
07/05/2013
2.99
 7,970 3.02 3.02 2.97 190 3,510 -0.1
06/05/2013
3.02
 82,390 2.92 3.02 2.94 3,230 0 0.1
03/05/2013
2.92
 22,280 2.92 2.94 2.91 100 0 0.0
02/05/2013
2.92
 4,340 2.89 2.96 2.92 3,260 1,000 0.0
26/04/2013
2.89
 18,140 2.89 3.01 2.89 2,490 0 0.0
25/04/2013
2.89
 35,560 2.82 3.01 2.76 1,100 200 0.0
24/04/2013
2.82
 38,620 2.86 2.86 2.82 910 0 0.0
23/04/2013
2.86
 20,230 2.87 2.91 2.84 0 0 0
22/04/2013
2.87
 67,190 2.87 2.91 2.77 36,000 0 0.6
18/04/2013
2.87
 11,920 2.99 2.99 2.81 0 0 0
17/04/2013
2.99
 25,970 3.01 3.01 2.86 5,000 0 0.1
16/04/2013
3.01
 62,460 2.99 3.01 2.79 0 0 0
15/04/2013
2.99
 125,020 3.21 3.22 2.99 200 14,710 -0.3
12/04/2013
3.21
 140,090 3.39 3.39 3.17 75,560 2,000 1.4
11/04/2013
3.39
 77,500 3.42 3.57 3.26 10,000 1,920 0.2
10/04/2013
3.42
 153,180 3.39 3.62 3.42 27,320 6,200 0.5
09/04/2013
3.39
 136,500 3.17 3.39 3.14 55,840 3,100 1.0
08/04/2013
3.17
 139,630 3.14 3.26 3.09 20,100 0 0.4
05/04/2013
3.14
 30,890 3.14 3.14 3.07 0 0 0
04/04/2013
3.14
 132,140 3.04 3.17 3.04 10,000 0 0.2
03/04/2013
3.04
 104,870 3.07 3.16 3.01 11,060 3,000 0.2
02/04/2013
3.07
 145,280 3.09 3.29 3.01 17,200 34,810 -0.3
01/04/2013
3.09
 98,250 3.17 3.17 2.97 7,300 0 0.1
29/03/2013
3.17
 239,780 2.97 3.17 2.99 21,000 42,710 -0.4
28/03/2013
2.97
 265,880 2.79 2.97 2.76 77,310 164,250 -1.5
27/03/2013
2.79
 127,630 2.66 2.81 2.64 24,190 66,330 -0.7
26/03/2013
2.66
 106,210 2.67 2.72 2.64 0 35,760 -0.6
25/03/2013
2.67
 31,780 2.62 2.69 2.64 57,800 51,800 0.1
22/03/2013
2.62
 164,160 2.59 2.76 2.57 0 75,960 -1.2
21/03/2013
2.59
 57,570 2.51 2.59 2.51 700 21,200 -0.3
20/03/2013
2.51
 17,700 2.51 2.57 2.51 0 0 0
19/03/2013
2.51
 26,850 2.51 2.54 2.42 300 0 0.0
18/03/2013
2.51
 21,760 2.54 2.57 2.47 1,370 0 0.0
15/03/2013
2.54
 13,000 2.52 2.56 2.51 0 0 0
14/03/2013
2.52
 11,780 2.54 2.57 2.51 0 0 0
13/03/2013
2.54
 117,900 2.44 2.59 2.46 14,130 73,250 -0.9
12/03/2013
2.44
 9,320 2.54 2.54 2.44 0 0 0
11/03/2013
2.54
 3,950 2.42 2.54 2.42 0 0 0
08/03/2013
2.42
 14,570 2.41 2.42 2.39 0 0 0
07/03/2013
2.41
 18,820 2.41 2.42 2.37 590 1,640 -0.0
06/03/2013
2.41
 6,130 2.32 2.42 2.34 0 0 0
05/03/2013
2.32
 28,750 2.36 2.36 2.31 0 0 0
04/03/2013
2.36
 28,930 2.42 2.51 2.36 0 0 0
01/03/2013
2.42
 18,200 2.44 2.44 2.41 0 0 0
28/02/2013
2.44
 33,350 2.49 2.52 2.44 0 11,760 -0.2
27/02/2013
2.49
 44,330 2.49 2.49 2.39 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |