CTCP Pin Ắc quy Miền Nam (pac)

36.75
0.55
(1.52%)
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)
14/06/2010
11.40
 2,040 11.66 11.66 11.40 430 0 0.0
11/06/2010
11.66
 2,550 11.66 12.00 11.66 1,900 0 0.1
10/06/2010
11.66
 3,720 11.75 11.75 11.66 0 1,620 -0.1
09/06/2010
11.75
 1,210 11.75 11.75 11.75 10 1,780 -0.1
08/06/2010
11.75
 2,420 11.75 11.75 11.23 0 2,420 -0.2
07/06/2010
11.75
 1,390 11.92 11.92 11.75 200 0 0.0
04/06/2010
11.92
 310 12.00 12.00 11.49 0 0 0
03/06/2010
12.00
 1,480 12.00 12.26 12.00 100 0 0.0
02/06/2010
12.00
 4,200 12.09 12.09 11.57 300 0 0.0
01/06/2010
12.09
 820 12.00 12.17 12.00 800 0 0.1
31/05/2010
12.00
 650 12.00 12.35 12.00 550 0 0.0
28/05/2010
12.00
 1,710 11.75 12.00 11.75 850 0 0.1
27/05/2010
11.75
 2,730 11.83 11.83 11.66 0 1,500 -0.1
26/05/2010
11.83
 2,900 11.83 12.35 11.83 2,700 0 0.2
25/05/2010
11.83
 180 11.57 12.00 11.57 150 160 -0.0
24/05/2010
11.57
 2,160 11.66 12.09 11.57 1,330 0 0.1
21/05/2010
11.66
 4,050 11.92 11.92 11.66 3,770 0 0.3
20/05/2010
11.92
 5,780 11.92 11.92 11.83 4,320 0 0.3
19/05/2010
11.92
 16,100 11.92 11.92 11.83 16,100 1,270 1.0
18/05/2010
11.92
 5,020 12.00 12.00 11.92 4,300 1,000 0.2
17/05/2010
12.00
 11,710 12.09 12.09 12.00 9,510 4,000 0.4
14/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/05/2010
12.09
 12,040 11.61 12.17 12.00 3,000 0 0.2
13/05/2010
11.61
 54,120 11.61 11.69 11.46 41,020 600 3.0
12/05/2010
11.61
 16,660 11.61 11.61 11.46 8,300 5,000 0.2
11/05/2010
11.61
 8,330 11.46 11.61 11.46 1,110 1,090 0.0
10/05/2010
11.46
 16,480 11.61 11.61 11.46 7,400 4,300 0.2
07/05/2010
11.61
 36,310 11.46 11.61 11.30 31,260 22,520 0.6
06/05/2010
11.46
 48,680 11.61 11.61 11.38 38,990 46,380 -0.5
05/05/2010
11.61
 29,910 11.54 11.77 11.46 8,040 5,000 0.2
04/05/2010
11.54
 3,460 11.61 11.61 11.46 250 650 -0.0
29/04/2010
11.61
 8,460 11.61 11.61 11.61 7,850 5,000 0.2
28/04/2010
11.61
 33,210 11.61 11.61 11.46 17,300 0 1.3
27/04/2010
11.61
 54,670 11.61 11.61 11.46 53,650 3,080 3.8
26/04/2010
11.61
 9,010 11.61 11.77 11.61 7,050 0 0.5
22/04/2010
11.61
 6,830 11.61 11.69 11.61 2,910 0 0.2
21/04/2010
11.61
 13,550 11.54 11.61 11.54 12,210 0 0.9
20/04/2010
11.54
 19,640 11.54 11.54 11.54 19,130 0 1.4
19/04/2010
11.54
 6,930 11.46 11.54 11.46 5,400 0 0.4
16/04/2010
11.46
 12,650 11.46 11.54 11.46 10,450 0 0.8
15/04/2010
11.46
 6,170 11.30 11.61 11.38 2,690 0 0.2
14/04/2010
11.30
 4,350 11.23 11.38 11.23 3,340 1,000 0.2
13/04/2010
11.23
 9,570 11.15 11.38 11.23 9,340 0 0.7
12/04/2010
11.15
 19,260 11.15 11.23 11.15 17,760 0 1.3
09/04/2010
11.15
 14,450 10.84 11.15 10.84 7,330 450 0.5
08/04/2010
10.84
 5,550 11.15 11.15 10.84 3,940 0 0.3
07/04/2010
11.15
 14,890 11.15 11.15 11.15 4,670 0 0.3
06/04/2010
11.15
 8,660 11.15 11.23 11.15 1,250 4,800 -0.3
05/04/2010
11.15
 4,440 11.15 11.30 11.15 3,470 0 0.2
02/04/2010
11.15
 830 11.15 11.15 11.15 600 0 0.0
01/04/2010
11.15
 16,470 10.92 11.15 10.68 14,520 0 1.0
31/03/2010
10.92
 3,040 10.92 10.99 10.84 1,600 0 0.1
30/03/2010
10.92
 4,520 10.92 10.99 10.92 4,000 0 0.3
29/03/2010
10.92
 7,800 10.99 10.99 10.76 4,410 0 0.3
26/03/2010
10.99
 6,600 10.99 10.99 10.84 5,100 0 0.4
25/03/2010
10.99
 2,850 11.07 11.07 10.84 1,010 0 0.1
24/03/2010
11.07
 9,830 11.07 11.07 10.99 400 0 0.0
23/03/2010
11.07
 6,900 11.15 11.15 10.99 320 1,500 -0.1
22/03/2010
11.15
 2,470 11.46 11.46 11.15 0 0 0
19/03/2010
11.46
 10,060 11.54 11.54 11.46 500 120 0.0
18/03/2010
11.54
 6,640 11.23 11.54 11.30 10 1,670 -0.1
17/03/2010
11.23
 14,340 11.30 11.38 11.23 440 0 0.0
16/03/2010
11.30
 20,360 11.54 11.54 11.30 20 140 -0.0
15/03/2010
11.54
 21,250 11.77 11.85 11.54 4,150 7,300 -0.2
12/03/2010
11.77
 28,250 11.54 11.77 11.54 5,000 0 0.4
11/03/2010
11.54
 30,250 11.69 11.77 11.54 12,820 0 1.0
10/03/2010
11.69
 7,240 11.92 12.00 11.69 610 0 0.0
09/03/2010
11.92
 71,620 11.69 11.92 11.61 40,430 5,000 2.7
08/03/2010
11.69
 21,540 11.61 11.85 11.46 1,010 5,000 -0.3
05/03/2010
11.61
 20,890 11.38 11.61 11.30 600 0 0.0
04/03/2010
11.38
 8,440 11.38 11.69 11.38 20 3,000 -0.2
03/03/2010
11.38
 18,190 11.46 11.69 11.38 630 0 0.0
02/03/2010
11.46
 3,390 11.69 11.77 11.46 20 0 0.0
01/03/2010
11.69
 7,890 11.77 11.77 11.46 140 1,580 -0.1
26/02/2010
11.77
 15,850 11.77 11.77 11.46 1,560 170 0.1
25/02/2010
11.77
 5,110 11.77 11.92 11.30 10 0 0.0
24/02/2010
11.77
 43,570 11.85 11.92 11.69 41,960 500 3.1
23/02/2010
11.85
 67,490 11.92 11.92 11.46 54,520 8,670 3.4
22/02/2010
11.92
 64,250 11.85 12.16 11.85 61,840 0 4.8
12/02/2010
11.85
 2,010 11.61 11.85 11.85 0 0 0
11/02/2010
11.61
 54,260 11.30 11.61 11.15 40,990 0 3.0
10/02/2010
11.30
 12,250 10.99 11.30 10.99 50 0 0.0
09/02/2010
10.99
 8,930 11.30 11.61 10.99 310 0 0.0
08/02/2010
11.30
 25,640 11.77 11.77 11.30 340 1,000 -0.0
05/02/2010
11.77
 52,710 12.31 12.39 11.77 2,360 0 0.2
04/02/2010
12.31
 43,210 12.16 12.39 12.16 31,820 600 2.5
03/02/2010
12.16
 19,020 12.16 12.47 12.08 520 0 0.0
02/02/2010
12.16
 15,010 12.39 12.39 12.16 0 3,980 -0.3
01/02/2010
12.39
 7,230 12.31 12.39 12.31 500 0 0.0
29/01/2010
12.31
 48,740 12.70 12.93 12.31 42,350 14,800 2.3
28/01/2010
12.70
 40,870 12.62 12.70 12.62 37,370 0 3.1
27/01/2010
12.62
 35,970 12.62 13.01 12.54 25,160 0 2.1
26/01/2010
12.62
 56,230 12.08 12.62 12.39 46,330 220 3.7
25/01/2010
12.08
 2,870 12.16 12.39 11.92 120 1,000 -0.1
22/01/2010
12.16
 6,100 12.54 12.54 12.08 1,800 0 0.1
21/01/2010
12.54
 41,820 12.23 12.54 12.23 40,000 1,000 3.1
20/01/2010
12.23
 25,410 12.54 12.85 12.23 23,720 0 1.9
19/01/2010
12.54
 6,980 12.70 12.70 12.47 630 0 0.1
18/01/2010
12.70
 38,770 12.47 12.70 11.92 28,000 1,250 2.2
15/01/2010
12.47
 6,340 12.47 12.47 12.31 0 0 0
14/01/2010
12.47
 35,210 11.92 12.47 12.08 30,000 650 2.4

Chính sách bảo mật | Điều khoản sử dụng |