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)
13/01/2010
11.92
 29,460 11.92 11.92 11.69 390 0 0.0
12/01/2010
11.92
 51,130 12.00 12.08 11.77 0 2,390 -0.2
11/01/2010
12.00
 21,130 12.31 12.31 11.85 1,590 20 0.1
08/01/2010
12.31
 33,350 12.85 12.85 12.31 3,350 0 0.3
07/01/2010
12.85
 40,390 13.16 13.16 12.70 1,100 10,930 -0.8
06/01/2010
13.16
 91,810 12.54 13.16 12.54 2,540 10 0.2
05/01/2010
12.54
 33,800 12.00 12.54 12.47 0 60 -0.0
04/01/2010
12.00
 21,500 11.46 12.00 12.00 1,500 0 0.1
31/12/2009
11.46
 30,720 10.92 11.46 11.38 1,100 0 0
30/12/2009
10.92
 34,630 10.92 11.38 10.92 11,500 20,070 0
29/12/2009
10.92
 17,190 10.99 11.30 10.84 12,040 15,700 0
28/12/2009
10.99
 40,590 11.46 11.46 10.99 2,450 10,000 0
25/12/2009
11.46
 46,430 11.30 11.77 11.38 2,220 5,000 0
24/12/2009
11.30
 39,200 11.15 11.30 10.99 17,100 3,000 0
23/12/2009
11.15
 61,110 11.61 11.61 11.15 19,300 10,000 0
22/12/2009
11.61
 36,690 12.00 12.16 11.54 550 0 0
21/12/2009
12.00
 41,050 11.46 12.00 11.77 20,000 6,460 0
18/12/2009
11.46
 33,420 10.92 11.46 10.99 20,000 530 0
17/12/2009
10.92
 59,790 10.92 11.30 10.68 25,000 19,000 0
16/12/2009
10.92
 42,660 11.30 11.46 10.92 36,280 0 0
15/12/2009
11.30
 50,290 10.84 11.30 10.84 34,990 0 0
14/12/2009
10.84
 14,970 11.23 11.61 10.84 4,550 300 0
11/12/2009
11.23
 17,210 11.77 11.77 11.23 3,980 0 0
10/12/2009
11.77
 24,690 12.39 12.62 11.77 5,350 0 0
09/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
09/12/2009
12.39
 38,910 12.51 12.51 11.92 15,650 0 0
08/12/2009
12.51
 34,920 13.01 13.01 12.51 30,400 0 0
07/12/2009
13.01
 29,290 12.76 13.01 12.51 18,040 0 0
04/12/2009
12.76
 54,020 13.01 13.01 12.51 30,720 0 0
03/12/2009
13.01
 49,900 13.01 13.13 12.51 30,030 3,000 0
02/12/2009
13.01
 44,080 13.50 13.87 13.01 31,530 0 0
01/12/2009
13.50
 47,510 13.01 13.63 13.13 31,010 0 0
30/11/2009
13.01
 56,540 12.39 13.01 12.64 34,360 5,200 0
27/11/2009
12.39
 75,810 12.51 13.13 11.89 34,200 8,530 0
26/11/2009
12.51
 138,030 13.13 13.13 12.51 120,970 5,800 0
25/11/2009
13.13
 61,840 13.75 13.87 13.13 2,610 1,000 0
24/11/2009
13.75
 422,650 13.75 14.37 13.13 360,200 45,000 0
23/11/2009
13.75
 38,200 14.37 14.37 13.75 10 0 0
20/11/2009
14.37
 120,750 13.75 14.37 14.37 52,590 26,940 0
19/11/2009
13.75
 203,060 13.13 13.75 12.76 179,440 40,000 0
18/11/2009
13.13
 254,950 12.51 13.13 12.76 151,720 22,060 0
17/11/2009
12.51
 110,700 12.14 12.51 11.89 56,590 48,770 0
16/11/2009
12.14
 93,530 12.02 12.26 12.02 49,000 40,880 0
13/11/2009
12.02
 73,340 11.95 12.02 11.89 7,310 45,000 0
12/11/2009
11.95
 180,590 11.40 11.95 11.40 44,200 138,380 0
11/11/2009
11.40
 50,060 11.21 11.52 11.21 350 30,000 0
10/11/2009
11.21
 22,320 11.58 11.64 11.21 1,280 10,000 0
09/11/2009
11.58
 60,290 11.77 11.83 11.52 50,350 15,000 0
06/11/2009
11.77
 65,240 11.89 12.26 11.77 10,520 11,400 0
05/11/2009
11.89
 110,500 11.64 11.95 11.64 2,730 90,000 0
04/11/2009
11.64
 82,780 11.71 11.89 11.64 1,000 40,000 0
03/11/2009
11.71
 163,340 11.95 11.95 11.40 60,120 25,000 0
02/11/2009
11.95
 49,310 12.51 12.51 11.89 11,330 380 0
30/10/2009
12.51
 125,060 12.51 12.88 12.39 64,910 65,030 0
29/10/2009
12.51
 79,850 12.51 12.51 12.26 20,000 14,200 0
28/10/2009
12.51
 102,950 13.01 13.25 12.39 1,450 60,000 0
27/10/2009
13.01
 182,060 13.63 13.63 13.01 0 98,750 0
26/10/2009
13.63
 140,100 13.75 14.00 13.50 41,150 52,200 0
23/10/2009
13.75
 92,780 14.37 14.37 13.75 260 57,840 0
22/10/2009
14.37
 76,450 14.25 14.37 14.00 70,240 24,000 0
21/10/2009
14.25
 107,290 14.00 14.37 13.75 64,790 60,200 0
20/10/2009
14.00
 64,880 14.00 14.25 14.00 50 45,000 0
19/10/2009
14.00
 17,210 14.12 14.12 13.75 2,220 0 0
16/10/2009
14.12
 71,130 14.37 14.37 13.87 58,490 27,250 0
15/10/2009
14.37
 116,720 14.87 15.48 14.37 40,000 85,870 0
14/10/2009
14.87
 156,920 14.25 14.87 13.87 33,780 44,400 0
13/10/2009
14.25
 84,040 14.37 14.49 13.87 14,500 8,200 0
12/10/2009
14.37
 58,750 13.75 14.37 14.00 28,540 1,650 0
09/10/2009
13.75
 65,180 13.13 13.75 13.13 33,830 0 0
08/10/2009: Cổ tức tiền mặt tỉ lệ: 7%
08/10/2009
13.13
 65,610 12.55 13.13 12.64 17,000 0 0
07/10/2009
12.55
 47,690 12.00 12.55 12.43 9,570 50 0
06/10/2009
12.00
 95,260 11.44 12.00 11.44 51,100 2,290 0
05/10/2009
11.44
 83,390 11.69 12.12 11.32 1,000 0 0
02/10/2009
11.69
 85,730 12.30 12.30 11.69 20,000 100 0
01/10/2009
12.30
 59,260 12.92 12.92 12.30 12,800 0 0
30/09/2009
12.92
 103,140 12.92 12.92 12.30 29,400 5,000 0
29/09/2009
12.92
 145,350 13.04 13.29 12.79 10,000 800 0
28/09/2009
13.04
 99,420 12.43 13.04 12.92 560 35,000 0
25/09/2009
12.43
 167,800 11.87 12.43 11.93 10,000 49,220 0
24/09/2009
11.87
 166,090 11.63 11.87 11.63 62,580 10,020 0
23/09/2009
11.63
 231,450 11.07 11.63 11.56 55,740 71,000 0
22/09/2009
11.07
 71,800 10.95 11.26 10.95 0 21,840 0
21/09/2009
10.95
 141,170 10.46 10.95 10.46 200 84,120 0
18/09/2009
10.46
 67,770 10.58 10.58 10.33 0 30,110 0
17/09/2009
10.58
 8,460 10.52 10.58 10.40 0 2,000 0
16/09/2009
10.52
 60,700 10.95 10.95 10.52 1,200 25,500 0
15/09/2009
10.95
 46,860 11.01 11.01 10.58 10,030 2,700 0
14/09/2009
11.01
 6,850 11.01 11.07 10.95 0 0 0
11/09/2009
11.01
 9,030 10.83 11.07 10.58 10 2,100 0
10/09/2009
10.83
 39,190 10.64 11.01 10.83 0 0 0
09/09/2009
10.64
 29,960 10.15 10.64 10.58 900 2,000 0
08/09/2009
10.15
 9,780 9.72 10.15 10.15 0 3,500 0
07/09/2009
9.72
 13,800 10.09 10.09 9.72 0 2,680 0
04/09/2009
10.09
 11,700 10.33 10.33 10.09 1,000 1,000 0
03/09/2009
10.33
 6,130 10.33 10.40 10.09 0 1,820 0
02/09/2009
10.33
 0 10.33 10.33 10.33 0 0 0
01/09/2009
10.33
 18,300 10.58 10.58 10.15 0 3,370 0
31/08/2009
10.58
 20,610 10.70 10.70 10.52 30 4,000 0
28/08/2009
10.70
 41,390 10.33 10.70 10.09 90 2,500 0
27/08/2009
10.33
 15,540 10.33 10.33 10.15 0 2,500 0
26/08/2009
10.33
 13,840 10.33 10.40 10.21 1,000 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |