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)
30/08/2013
2.67
 68,520 2.70 2.71 2.64 33,600 38,240 -0.1
29/08/2013
2.70
 35,240 2.70 2.71 2.67 10,240 0 0.2
28/08/2013
2.70
 132,350 2.74 2.74 2.67 8,700 38,180 -0.5
27/08/2013
2.74
 89,620 2.76 2.78 2.73 18,500 38,680 -0.4
26/08/2013
2.76
 35,970 2.73 2.79 2.71 5,100 0 0.1
23/08/2013
2.73
 206,430 2.74 2.79 2.73 57,900 300,000 -4.2
22/08/2013
2.74
 225,800 2.85 2.85 2.74 5,320 117,900 -2.0
21/08/2013
2.85
 220,190 2.88 2.88 2.79 10,000 138,010 -2.3
20/08/2013
2.88
 182,470 2.92 2.92 2.85 3,070 42,710 -0.7
19/08/2013
2.92
 372,900 2.76 2.95 2.78 2,000 222,170 -4.0
16/08/2013
2.76
 232,990 2.68 2.79 2.67 44,800 209,330 -2.9
15/08/2013
2.68
 67,680 2.68 2.73 2.67 0 44,840 -0.8
14/08/2013
2.68
 9,970 2.71 2.71 2.68 220 0 0.0
13/08/2013
2.71
 15,430 2.74 2.74 2.68 500 3,050 0.0
12/08/2013
2.74
 93,740 2.78 2.78 2.68 30,510 87,510 -1.0
09/08/2013
2.78
 22,350 2.76 2.78 2.76 3,500 11,030 -0.1
08/08/2013
2.76
 181,980 2.73 2.85 2.74 2,800 121,290 -2.1
07/08/2013
2.73
 61,920 2.73 2.81 2.70 6,440 49,320 -0.8
06/08/2013
2.73
 3,010 2.73 2.73 2.68 0 0 0
05/08/2013
2.73
 32,340 2.78 2.78 2.70 500 23,700 -0.4
02/08/2013
2.78
 32,530 2.78 2.79 2.73 0 30,010 -0.5
01/08/2013
2.78
 11,800 2.78 2.79 2.78 1,800 10,000 -0.1
31/07/2013
2.78
 29,570 2.76 2.79 2.76 19,960 22,960 -0.1
30/07/2013
2.76
 4,200 2.78 2.78 2.76 0 2,080 0.0
29/07/2013
2.78
 21,700 2.81 2.81 2.78 216,540 203,000 0.2
26/07/2013
2.81
 17,020 2.78 2.81 2.78 14,480 13,030 0.0
25/07/2013
2.78
 25,860 2.78 2.87 2.76 14,990 11,730 0.1
24/07/2013
2.78
 43,780 2.79 2.88 2.78 71,890 63,000 0.2
23/07/2013
2.79
 40,070 2.79 2.79 2.78 40,020 0 0.7
22/07/2013
2.79
 24,230 2.79 2.88 2.78 10,000 0 0.2
19/07/2013
2.79
 38,660 2.74 2.79 2.70 10,000 12,070 0.0
18/07/2013
2.74
 4,620 2.78 2.78 2.73 0 0 0
17/07/2013
2.78
 16,070 2.73 2.78 2.67 0 0 0
16/07/2013
2.73
 42,510 2.62 2.73 2.57 20,720 920 0.3
15/07/2013
2.62
 28,960 2.60 2.62 2.56 126,880 125,000 0.0
12/07/2013
2.60
 40,390 2.54 2.60 2.53 0 0 0
11/07/2013
2.54
 18,260 2.56 2.56 2.50 0 6,260 -0.1
10/07/2013
2.56
 4,000 2.56 2.57 2.56 0 0 0
09/07/2013
2.56
 15,780 2.54 2.56 2.50 0 0 0
08/07/2013
2.54
 12,230 2.57 2.64 2.54 100 0 0.0
05/07/2013
2.57
 23,900 2.57 2.57 2.56 0 0 0
04/07/2013
2.57
 14,210 2.59 2.60 2.57 150 0 0.0
03/07/2013
2.59
 10,530 2.62 2.64 2.59 0 0 0
02/07/2013
2.62
 5,080 2.57 2.65 2.50 1,000 1,000 0.0
01/07/2013
2.57
 9,610 2.57 2.57 2.54 0 0 0
28/06/2013
2.57
 22,990 2.57 2.59 2.56 2,260 8,590 -0.1
27/06/2013
2.57
 57,230 2.56 2.62 2.53 2,590 20,760 -0.3
26/06/2013
2.56
 1,320 2.50 2.57 2.50 100 0 0.0
25/06/2013
2.50
 29,610 2.64 2.64 2.46 0 14,460 -0.2
24/06/2013
2.64
 39,260 2.68 2.68 2.64 1,000 11,000 -0.2
21/06/2013
2.68
 5,740 2.71 2.73 2.68 0 0 0
20/06/2013
2.71
 14,210 2.81 2.81 2.68 0 10,020 -0.2
19/06/2013
2.81
 30,710 2.74 2.81 2.68 0 12,000 -0.2
18/06/2013
2.74
 11,290 2.81 2.81 2.71 100 4,600 -0.1
17/06/2013
2.81
 4,630 2.85 2.85 2.81 0 600 0.0
14/06/2013
2.85
 7,920 2.85 2.88 2.85 0 880 0.0
13/06/2013
2.85
 30,020 2.87 2.87 2.79 500 8,050 -0.1
12/06/2013
2.87
 23,660 2.92 2.92 2.87 0 5,510 -0.1
11/06/2013
2.92
 60 2.88 2.93 2.85 0 0 0
10/06/2013
2.88
 57,440 2.78 2.96 2.82 1,400 4,550 -0.1
07/06/2013
2.78
 16,520 2.85 2.85 2.73 0 0 0
06/06/2013
2.85
 11,370 2.87 2.87 2.81 0 0 0
05/06/2013
2.87
 55,830 2.88 2.88 2.84 45,930 0 0.8
04/06/2013
2.88
 10,060 2.85 2.95 2.81 0 5,000 -0.1
03/06/2013
2.85
 11,060 2.88 2.90 2.85 0 0 0
31/05/2013
2.88
 30,530 2.95 2.96 2.88 1,650 0 0.0
30/05/2013
2.95
 7,870 2.96 2.96 2.87 0 0 0
29/05/2013
2.96
 30,670 2.98 3.04 2.96 6,900 4,450 0.0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2013
2.98
 103,740 2.90 3.06 2.96 3,000 31,410 -0.5
27/05/2013
2.90
 83,650 2.72 2.90 2.72 0 120 0.0
24/05/2013
2.72
 14,480 2.66 2.72 2.64 0 20 0.0
23/05/2013
2.66
 35,820 2.70 2.72 2.64 0 3,020 -0.1
22/05/2013
2.70
 15,530 2.69 2.72 2.66 0 80 0.0
21/05/2013
2.69
 18,280 2.72 2.72 2.66 650 3,310 0.0
20/05/2013
2.72
 19,740 2.66 2.73 2.60 0 5,000 -0.1
17/05/2013
2.66
 5,720 2.66 2.66 2.63 2,700 10 0.0
16/05/2013
2.66
 16,840 2.66 2.66 2.58 0 0 0
15/05/2013
2.66
 3,960 2.58 2.67 2.58 100 390 0.0
14/05/2013
2.58
 22,560 2.67 2.67 2.58 1,990 200 0.0
13/05/2013
2.67
 4,020 2.67 2.67 2.66 10 0 0.0
10/05/2013
2.67
 24,490 2.67 2.70 2.63 0 0 0
09/05/2013
2.67
 10,780 2.67 2.72 2.64 1,300 0 0.0
08/05/2013
2.67
 13,640 2.72 2.73 2.58 0 0 0
07/05/2013
2.72
 7,970 2.75 2.75 2.70 190 3,510 -0.1
06/05/2013
2.75
 82,390 2.66 2.75 2.67 3,230 0 0.1
03/05/2013
2.66
 22,280 2.66 2.67 2.64 100 0 0.0
02/05/2013
2.66
 4,340 2.63 2.69 2.66 3,260 1,000 0.0
26/04/2013
2.63
 18,140 2.63 2.73 2.63 2,490 0 0.0
25/04/2013
2.63
 35,560 2.57 2.73 2.51 1,100 200 0.0
24/04/2013
2.57
 38,620 2.60 2.60 2.57 910 0 0.0
23/04/2013
2.60
 20,230 2.61 2.64 2.58 0 0 0
22/04/2013
2.61
 67,190 2.61 2.64 2.52 36,000 0 0.6
18/04/2013
2.61
 11,920 2.72 2.72 2.55 0 0 0
17/04/2013
2.72
 25,970 2.73 2.73 2.60 5,000 0 0.1
16/04/2013
2.73
 62,460 2.72 2.73 2.54 0 0 0
15/04/2013
2.72
 125,020 2.92 2.93 2.72 200 14,710 -0.3
12/04/2013
2.92
 140,090 3.08 3.08 2.89 75,560 2,000 1.4
11/04/2013
3.08
 77,500 3.11 3.25 2.96 10,000 1,920 0.2
10/04/2013
3.11
 153,180 3.08 3.30 3.11 27,320 6,200 0.5
09/04/2013
3.08
 136,500 2.89 3.08 2.86 55,840 3,100 1.0

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