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)
15/06/2012
4.20
 12,520 4.08 4.25 4.13 2,260 4,000 -0.0
14/06/2012
4.08
 18,150 4.20 4.27 4.04 1,000 6,230 -0.1
13/06/2012
4.20
 23,040 4.39 4.39 4.18 200 0 0.0
12/06/2012
4.39
 31,690 4.39 4.46 4.20 0 0 0
11/06/2012
4.39
 10,720 4.51 4.51 4.39 160 0 0.0
08/06/2012
4.51
 37,380 4.51 4.60 4.44 0 0 0
07/06/2012
4.51
 26,370 4.37 4.58 4.34 50,000 50,000 0
06/06/2012
4.37
 78,090 4.53 4.56 4.32 0 0 0
05/06/2012
4.53
 54,560 4.44 4.56 4.22 4,900 31,020 -0.5
04/06/2012
4.44
 50,700 4.65 4.65 4.44 3,000 20,160 -0.3
01/06/2012
4.65
 81,170 4.89 4.89 4.65 0 39,790 -0.8
31/05/2012
4.89
 29,400 5.12 5.12 4.89 0 9,030 -0.2
30/05/2012
5.12
 3,620 5.00 5.22 5.12 0 0 0
29/05/2012
5.00
 123,530 4.77 5.00 4.53 7,120 0 0.1
28/05/2012
4.77
 226,920 4.96 4.98 4.74 108,100 2,000 2.2
25/05/2012
4.96
 119,120 4.93 5.17 4.91 59,000 200 1.2
24/05/2012
4.93
 67,700 5.19 5.19 4.93 50,500 0 1.1
23/05/2012: Cổ tức tiền mặt tỉ lệ: 14%
23/05/2012
5.19
 22,640 5.33 5.43 5.07 500 0 0.0
22/05/2012
5.33
 7,580 5.22 5.42 5.09 250 0 0.0
21/05/2012
5.22
 22,470 4.98 5.22 4.80 2,750 1,500 0.0
18/05/2012
4.98
 33,840 5.16 5.36 4.98 27,000 0 0.6
17/05/2012
5.16
 1,140 5.27 5.49 5.13 0 290 -0.0
16/05/2012
5.27
 37,510 5.53 5.76 5.27 14,000 0 0.4
15/05/2012
5.53
 24,770 5.53 5.53 5.27 0 2,120 -0.1
14/05/2012
5.53
 175,670 5.82 5.82 5.53 40,000 52,320 -0.3
11/05/2012
5.82
 87,550 5.82 6.05 5.67 2,000 25,000 -0.6
10/05/2012
5.82
 184,330 5.71 5.98 5.71 209,900 298,280 -2.4
09/05/2012
5.71
 115,550 5.45 5.71 5.49 39,060 0 1.0
08/05/2012
5.45
 172,680 5.20 5.45 5.40 58,150 53,000 0.2
07/05/2012
5.20
 60,100 4.96 5.20 4.80 126,000 100,000 0.6
04/05/2012
4.96
 9,280 4.73 4.96 4.73 2,410 0 0.1
03/05/2012
4.73
 41,510 4.98 4.98 4.73 0 1,100 -0.0
02/05/2012
4.98
 27,000 5.22 5.22 4.98 530 0 0.0
27/04/2012
5.22
 94,190 5.25 5.33 5.00 0 0 0
26/04/2012
5.25
 85,380 5.51 5.69 5.25 0 56,670 -1.3
25/04/2012
5.51
 52,980 5.27 5.51 5.13 200,410 220,200 -0.5
24/04/2012
5.27
 123,320 5.27 5.27 5.02 3,000 51,800 -1.1
23/04/2012
5.27
 89,380 5.53 5.53 5.27 90 24,060 -0.6
20/04/2012
5.53
 198,240 5.45 5.56 5.27 330 64,750 -1.6
19/04/2012
5.45
 119,310 5.20 5.45 5.33 0 49,860 -1.2
18/04/2012
5.20
 123,790 4.96 5.20 5.20 6,000 300 0.1
17/04/2012
4.96
 36,930 4.73 4.96 4.96 0 1,980 -0.0
16/04/2012
4.73
 18,430 4.51 4.73 4.73 6,400 0 0.1
13/04/2012
4.51
 11,720 4.31 4.51 4.42 0 0 0
12/04/2012
4.31
 65,770 4.33 4.36 4.27 0 57,490 -1.1
11/04/2012
4.33
 38,030 4.33 4.33 4.25 30,000 37,830 -0.2
10/04/2012
4.33
 13,230 4.45 4.45 4.22 0 6,580 -0.1
09/04/2012
4.45
 1,720 4.47 4.47 4.45 0 0 0
06/04/2012
4.47
 1,020 4.47 4.47 4.27 0 0 0
05/04/2012
4.47
 3,310 4.56 4.56 4.47 500 0 0.0
04/04/2012
4.56
 29,000 4.45 4.56 4.22 22,000 0 0.5
03/04/2012
4.45
 10 4.29 4.45 4.45 0 0 0
30/03/2012
4.29
 10 4.27 4.29 4.29 0 0 0
29/03/2012
4.27
 510 4.33 4.33 4.25 0 300 -0.0
28/03/2012
4.33
 28,060 4.29 4.36 4.16 230 20,850 -0.4
27/03/2012
4.29
 18,490 4.31 4.45 4.29 5,000 0 0.1
26/03/2012
4.31
 20,620 4.20 4.31 4.20 0 400 -0.0
23/03/2012
4.20
 1,250 4.13 4.20 4.13 300 0 0.0
22/03/2012
4.13
 4,090 4.09 4.13 3.91 0 120 -0.0
21/03/2012
4.09
 4,960 4.00 4.11 4.00 0 0 0
20/03/2012
4.00
 3,360 4.00 4.13 3.98 0 0 0
19/03/2012
4.00
 7,900 4.02 4.02 3.84 1,800 6,230 -0.1
16/03/2012
4.02
 3,230 3.84 4.02 4.00 0 0 0
15/03/2012
3.84
 3,660 3.91 4.04 3.84 0 1,430 -0.0
14/03/2012
3.91
 32,310 4.11 4.11 3.91 10,000 32,290 -0.4
13/03/2012
4.11
 2,150 4.22 4.22 4.11 0 680 -0.0
12/03/2012
4.22
 4,590 4.20 4.22 4.22 4,500 3,360 0.0
09/03/2012
4.20
 15,350 4.02 4.20 4.20 15,000 10,020 0.1
08/03/2012
4.02
 34,610 4.22 4.22 4.02 0 34,610 -0.6
07/03/2012
4.22
 25,390 4.42 4.42 4.22 6,800 23,190 -0.3
06/03/2012
4.42
 3,710 4.42 4.62 4.42 1,000 2,600 -0.0
05/03/2012
4.42
 50,570 4.22 4.42 4.22 5,000 43,650 -0.7
02/03/2012
4.22
 5,030 4.20 4.22 4.22 0 3,030 -0.1
01/03/2012
4.20
 4,100 4.20 4.22 4.20 0 4,100 -0.1
29/02/2012
4.20
 4,590 4.40 4.40 4.20 0 4,590 -0.1
28/02/2012
4.40
 4,700 4.62 4.62 4.40 360 4,520 -0.1
27/02/2012
4.62
 2,140 4.85 4.85 4.62 1,070 2,140 -0.0
24/02/2012
4.85
 1,760 4.85 4.85 4.78 1,350 30 0.0
23/02/2012
4.85
 1,050 4.89 4.89 4.65 300 0 0.0
22/02/2012
4.89
 10 4.89 4.89 4.89 0 0 0
21/02/2012
4.89
 130 4.89 4.89 4.89 0 0 0
20/02/2012
4.89
 4,110 4.67 4.89 4.89 710 0 0.0
17/02/2012
4.67
 1,280 4.45 4.67 4.67 780 0 0.0
16/02/2012
4.45
 350 4.45 4.47 4.45 0 0 0
15/02/2012
4.45
 1,870 4.33 4.53 4.45 1,670 0 0.0
14/02/2012
4.33
 30 4.22 4.33 4.29 20 0 0.0
13/02/2012
4.22
 360 4.20 4.40 4.22 330 0 0.0
10/02/2012
4.20
 3,140 4.11 4.22 4.20 3,000 0 0.1
09/02/2012
4.11
 30 4.13 4.33 4.11 0 0 0
08/02/2012
4.13
 410 4.09 4.27 4.13 0 0 0
07/02/2012
4.09
 10 4.22 4.22 4.09 0 0 0
06/02/2012
4.22
 2,440 4.13 4.25 4.22 2,190 0 0.0
03/02/2012
4.13
 2,150 4.13 4.33 4.13 1,690 0 0.0
02/02/2012
4.13
 1,120 4.18 4.22 4.13 700 0 0.0
01/02/2012
4.18
 7,390 4.38 4.38 4.18 6,180 0 0.1
31/01/2012
4.38
 210 4.20 4.38 4.22 0 0 0
30/01/2012
4.20
 730 4.00 4.20 4.00 360 0 0.0
20/01/2012
4.00
 12,960 4.02 4.22 4.00 10,760 5,500 0.1
19/01/2012
4.02
 2,830 4.20 4.22 4.02 900 0 0.0
18/01/2012
4.20
 680 4.00 4.20 4.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |