CTCP Pin Ắc quy Miền Nam (pac)

23.25
0.20
(0.87%)
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
(2025-11-18) 		-0.95 -3.96% 8,677,900 -129,400 -3.1
22.55
25.10
23.25
2 tháng
(2025-10-20) 		0.85 3.83% 15,875,100 -4,300 -0.4
21.60
25.10
23.25
3 tháng
(2025-09-19) 		-2.75 -10.66% 21,713,500 -112,600 -3.0
21.60
25.80
23.25
6 tháng
(2025-06-23) 		-0.85 -3.56% 66,415,800 -224,600 -4.7
21.60
34.20
23.25
12 tháng
(2024-12-23) 		-5.19 -18.39% 106,622,100 -163,995 -3.9
18.13
34.20
23.25
24 tháng
(2023-12-29) 		8.14 54.64% 126,546,200 -260,829 -7.1
14.91
34.70
23.25
36 tháng
(2023-01-03) 		4.25 22.62% 128,083,300 -479,554 -15.0
13.85
34.70
23.25
60 tháng
(2021-01-13) 		7.41 47.42% 135,392,700 -2,399,896 -72.5
13.85
34.70
23.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2010
5.70
 37,960 5.75 5.81 5.70 32,310 1,890 1.6
27/09/2010
5.75
 12,200 5.81 5.86 5.75 12,090 0 0.6
24/09/2010
5.81
 4,480 5.92 5.92 5.81 4,210 0 0.2
23/09/2010
5.92
 6,990 5.98 5.98 5.92 6,990 0 0.4
22/09/2010
5.98
 11,800 5.92 6.09 5.98 9,300 0 0.5
21/09/2010
5.92
 2,670 5.92 5.98 5.92 2,660 0 0.1
20/09/2010
5.92
 8,270 5.86 5.92 5.86 8,270 0 0.4
17/09/2010
5.86
 4,300 5.70 5.92 5.81 4,300 0 0.2
16/09/2010
5.70
 15,430 5.81 5.81 5.70 13,100 11,900 0.1
15/09/2010
5.81
 3,960 5.81 5.81 5.81 2,040 0 0.1
14/09/2010
5.81
 5,470 5.64 5.86 5.75 4,970 0 0.3
13/09/2010
5.64
 1,500 5.81 5.81 5.59 500 0 0.0
10/09/2010
5.81
 1,590 5.81 5.81 5.70 1,030 1,290 -0.0
09/09/2010
5.81
 1,030 5.81 5.81 5.81 0 1,030 -0.1
08/09/2010
5.81
 9,430 5.59 5.86 5.81 5,100 4,250 0.0
07/09/2010
5.59
 550 5.81 5.81 5.59 0 50 -0.0
06/09/2010
5.81
 5,680 5.59 5.86 5.81 2,000 3,400 -0.1
01/09/2010
5.59
 580 5.59 5.59 5.59 0 480 -0.0
31/08/2010
5.59
 9,510 5.59 5.59 5.57 6,980 7,460 -0.0
30/08/2010
5.59
 16,930 5.36 5.59 5.57 5,830 16,910 -0.6
27/08/2010
5.36
 37,350 5.64 5.64 5.36 35,190 25,750 0.5
26/08/2010
5.64
 740 5.47 5.64 5.64 30 500 -0.0
25/08/2010
5.47
 15,920 5.70 5.70 5.47 15,220 5,800 0.5
24/08/2010
5.70
 3,800 5.75 5.75 5.70 3,800 2,000 0.1
23/08/2010
5.75
 4,600 5.75 5.75 5.70 2,770 3,120 -0.0
20/08/2010
5.75
 40 5.81 5.81 5.70 40 30 0.0
19/08/2010
5.81
 1,540 5.86 5.86 5.81 1,540 0 0.1
18/08/2010
5.86
 2,230 5.81 5.86 5.81 2,220 10 0.1
17/08/2010
5.81
 13,020 5.86 5.86 5.75 12,020 2,000 0.5
16/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
16/08/2010
5.86
 6,960 5.61 5.86 5.86 1,420 120 0.1
13/08/2010
5.61
 1,010 5.55 5.61 5.61 500 0 0.0
12/08/2010
5.55
 8,590 5.83 5.83 5.55 5,890 600 0.3
11/08/2010
5.83
 7,390 5.83 5.83 5.83 4,000 330 0.2
10/08/2010
5.83
 7,740 6.05 6.05 5.83 7,600 800 0.4
09/08/2010
6.05
 2,700 6.21 6.21 6.05 2,700 0 0.1
06/08/2010
6.21
 1,060 6.21 6.27 6.21 510 0 0.0
05/08/2010
6.21
 25,250 6.05 6.27 6.16 24,200 13,300 0.6
04/08/2010
6.05
 4,230 6.16 6.16 5.88 0 150 -0.0
03/08/2010
6.16
 4,470 6.38 6.49 6.16 0 3,700 -0.2
02/08/2010
6.38
 390 6.71 6.71 6.38 50 370 -0.0
30/07/2010
6.71
 3,400 6.98 6.98 6.71 0 0 0
29/07/2010
6.98
 0 6.98 6.98 6.98 0 0 0
28/07/2010
6.98
 6,400 7.04 7.04 6.98 30,790 25,810 0.3
27/07/2010
7.04
 20,520 7.04 7.04 7.04 20,520 15,940 0.3
26/07/2010
7.04
 2,080 7.09 7.09 7.04 21,980 20,000 0.1
23/07/2010
7.09
 18,750 6.87 7.09 7.09 17,260 16,000 0.1
22/07/2010
6.87
 530 7.15 7.15 6.87 0 500 -0.0
21/07/2010
7.15
 430 7.15 7.15 7.15 430 70 0.0
20/07/2010
7.15
 25,500 7.15 7.15 7.15 25,000 18,170 0.4
19/07/2010
7.15
 11,780 7.20 7.20 7.09 9,780 11,020 -0.1
16/07/2010
7.20
 5,040 7.20 7.20 7.15 104,240 103,000 0.1
15/07/2010
7.20
 6,380 7.31 7.31 7.15 4,830 5,570 -0.0
14/07/2010
7.31
 22,410 7.31 7.37 7.26 19,260 21,870 -0.2
13/07/2010
7.31
 14,010 7.31 7.37 7.31 11,680 12,120 -0.0
12/07/2010
7.31
 4,660 7.42 7.53 7.31 3,750 0 0.2
09/07/2010
7.42
 220 7.42 7.42 7.31 50 0 0.0
08/07/2010
7.42
 2,970 7.42 7.42 7.31 870 1,870 -0.1
07/07/2010
7.42
 5,890 7.15 7.42 7.26 1,240 1,000 0.0
06/07/2010
7.15
 13,280 7.26 7.26 7.15 12,230 11,020 0.1
05/07/2010
7.26
 9,370 7.26 7.26 7.26 7,130 9,370 -0.1
02/07/2010
7.26
 7,430 7.31 7.31 7.20 7,150 4,230 0.2
01/07/2010
7.31
 1,840 7.37 7.37 7.26 1,440 0 0.1
30/06/2010
7.37
 3,500 7.42 7.42 7.31 1,500 0 0.1
29/06/2010
7.42
 2,280 7.20 7.42 7.26 0 750 -0.0
28/06/2010
7.20
 1,870 7.09 7.37 7.09 1,160 800 0.0
25/06/2010
7.09
 5,150 6.98 7.31 7.09 2,010 0 0.1
24/06/2010
6.98
 30,510 7.31 7.48 6.98 15,020 24,480 -0.6
23/06/2010
7.31
 12,290 7.53 7.53 7.20 2,590 10,000 -0.5
22/06/2010
7.53
 1,460 7.59 7.59 7.53 0 0 0
21/06/2010
7.59
 5,510 7.48 7.70 7.59 10 0 0.0
18/06/2010
7.48
 3,210 7.15 7.48 7.37 200 590 -0.0
17/06/2010
7.15
 1,560 7.37 7.59 7.04 0 1,250 -0.1
16/06/2010
7.37
 600 7.09 7.37 7.15 0 330 -0.0
15/06/2010
7.09
 6,490 7.31 7.31 7.09 500 5,890 -0.3
14/06/2010
7.31
 2,040 7.48 7.48 7.31 430 0 0.0
11/06/2010
7.48
 2,550 7.48 7.70 7.48 1,900 0 0.1
10/06/2010
7.48
 3,720 7.53 7.53 7.48 0 1,620 -0.1
09/06/2010
7.53
 1,210 7.53 7.53 7.53 10 1,780 -0.1
08/06/2010
7.53
 2,420 7.53 7.53 7.20 0 2,420 -0.2
07/06/2010
7.53
 1,390 7.64 7.64 7.53 200 0 0.0
04/06/2010
7.64
 310 7.70 7.70 7.37 0 0 0
03/06/2010
7.70
 1,480 7.70 7.86 7.70 100 0 0.0
02/06/2010
7.70
 4,200 7.75 7.75 7.42 300 0 0.0
01/06/2010
7.75
 820 7.70 7.81 7.70 800 0 0.1
31/05/2010
7.70
 650 7.70 7.92 7.70 550 0 0.0
28/05/2010
7.70
 1,710 7.53 7.70 7.53 850 0 0.1
27/05/2010
7.53
 2,730 7.59 7.59 7.48 0 1,500 -0.1
26/05/2010
7.59
 2,900 7.59 7.92 7.59 2,700 0 0.2
25/05/2010
7.59
 180 7.42 7.70 7.42 150 160 -0.0
24/05/2010
7.42
 2,160 7.48 7.75 7.42 1,330 0 0.1
21/05/2010
7.48
 4,050 7.64 7.64 7.48 3,770 0 0.3
20/05/2010
7.64
 5,780 7.64 7.64 7.59 4,320 0 0.3
19/05/2010
7.64
 16,100 7.64 7.64 7.59 16,100 1,270 1.0
18/05/2010
7.64
 5,020 7.70 7.70 7.64 4,300 1,000 0.2
17/05/2010
7.70
 11,710 7.75 7.75 7.70 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
7.75
 12,040 7.45 7.81 7.70 3,000 0 0.2
13/05/2010
7.45
 54,120 7.45 7.50 7.35 41,020 600 3.0
12/05/2010
7.45
 16,660 7.45 7.45 7.35 8,300 5,000 0.2
11/05/2010
7.45
 8,330 7.35 7.45 7.35 1,110 1,090 0.0
10/05/2010
7.35
 16,480 7.45 7.45 7.35 7,400 4,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |