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)
31/08/2011
4.44
 12,320 4.26 4.44 4.32 12,200 110 0.4
30/08/2011
4.26
 560 4.26 4.38 4.26 0 550 0.0
29/08/2011
4.26
 420 4.44 4.44 4.26 0 110 0.0
26/08/2011
4.44
 170 4.57 4.57 4.44 0 0 0
25/08/2011
4.57
 0 4.57 4.57 4.57 0 0 0
24/08/2011
4.57
 200 4.60 4.60 4.57 190 190 0
23/08/2011
4.60
 690 4.84 4.84 4.60 0 530 0.0
22/08/2011
4.84
 10 5.02 5.02 4.84 0 0 0
19/08/2011
5.02
 10,150 4.96 5.06 4.96 0 1,400 -0.1
18/08/2011
4.96
 2,900 4.73 4.96 4.94 22,320 270 0.9
17/08/2011
4.73
 16,370 4.57 4.73 4.72 16,350 100 0.6
16/08/2011
4.57
 1,800 4.43 4.57 4.27 40,020 510 1.5
15/08/2011
4.43
 1,860 4.26 4.43 4.43 0 0 0
12/08/2011
4.26
 1,110 4.07 4.26 4.26 0 560 0.0
11/08/2011
4.07
 8,310 3.95 4.07 4.07 8,310 0 0.3
10/08/2011
3.95
 12,500 3.80 3.95 3.95 12,500 0 0.4
09/08/2011
3.80
 30,130 3.70 3.80 3.52 30,000 15,000 0.5
08/08/2011
3.70
 1,370 3.85 3.85 3.70 0 1,170 0.0
05/08/2011
3.85
 2,840 3.68 3.85 3.58 1,520 400 0.0
04/08/2011
3.68
 620 3.51 3.68 3.65 40 0 0.0
03/08/2011
3.51
 1,690 3.35 3.51 3.33 0 0 0
02/08/2011
3.35
 1,100 3.52 3.52 3.35 90 0 0.0
01/08/2011
3.52
 20,890 3.70 3.89 3.52 20,510 0 0.6
29/07/2011
3.70
 360 3.69 3.70 3.69 340 0 0.0
28/07/2011
3.69
 60 3.59 3.77 3.69 0 0 0
27/07/2011
3.59
 510 3.59 3.59 3.59 20,510 0 0.6
26/07/2011
3.59
 110 3.59 3.59 3.59 0 0 0
25/07/2011
3.59
 1,070 3.56 3.73 3.58 20 0 0.0
22/07/2011
3.56
 5,340 3.40 3.56 3.23 0 100,000 -2.7
21/07/2011
3.40
 2,120 3.36 3.40 3.36 0 46,010 -1.3
20/07/2011
3.36
 400 3.46 3.46 3.36 0 10 0.0
19/07/2011
3.46
 920 3.52 3.56 3.46 0 840 0.0
18/07/2011
3.52
 4 3.65 3.65 3.52 0 10 0.0
15/07/2011
3.65
 1,000 3.83 3.89 3.65 300 300 0.0
14/07/2011
3.83
 690 4.02 4.05 3.83 200 230 0.0
13/07/2011
4.02
 1,800 4.23 4.23 4.02 100 1,800 -0.1
12/07/2011
4.23
 900 4.23 4.26 4.23 0 900 0.0
11/07/2011
4.23
 920 4.40 4.57 4.22 200 690 0.0
08/07/2011
4.40
 30 4.54 4.54 4.40 0 0 0
07/07/2011
4.54
 140 4.57 4.57 4.54 0 10 0.0
06/07/2011
4.57
 1,000 4.69 4.69 4.57 1,000 1,000 0
05/07/2011
4.69
 1,390 4.57 4.69 4.40 0 900 0.0
04/07/2011
4.57
 120 4.63 4.70 4.57 50 0 0.0
01/07/2011
4.63
 40 4.44 4.63 4.63 0 0 0
30/06/2011
4.44
 1,090 4.44 4.44 4.44 0 90 0.0
29/06/2011
4.44
 220 4.57 4.57 4.44 0 0 0
28/06/2011
4.57
 1,580 4.75 4.75 4.52 0 1,100 0.0
27/06/2011
4.75
 1,760 4.85 4.85 4.75 1,000 1,150 0.0
24/06/2011
4.85
 10 5.06 5.06 4.85 0 0 0
23/06/2011
5.06
 0 5.06 5.06 5.06 0 0 0
22/06/2011
5.06
 10 4.94 5.06 5.06 0 0 0
21/06/2011
4.94
 500 5.19 5.19 4.94 0 0 0
20/06/2011
5.19
 600 5.22 5.30 4.96 0 0 0
17/06/2011
5.22
 220 5.21 5.22 5.21 200 180 0.0
16/06/2011
5.21
 30 5.21 5.21 5.21 0 0 0
15/06/2011
5.21
 40 5.01 5.25 5.21 0 0 0
14/06/2011
5.01
 150 5.25 5.25 5.01 0 50 0.0
13/06/2011
5.25
 2,000 5.25 5.25 5.06 800 70 0.0
10/06/2011
5.25
 0 5.25 5.25 5.25 0 0 0
09/06/2011
5.25
 20 5.07 5.25 5.25 0 0 0
08/06/2011
5.07
 2,720 4.84 5.07 4.75 0 0 0
07/06/2011
4.84
 70 4.62 4.84 4.62 0 0 0
06/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
06/06/2011
4.62
 140 4.40 4.62 4.62 0 0 0
03/06/2011
4.40
 1,690 4.63 4.86 4.40 1,510 0 0.1
02/06/2011
4.63
 680 4.41 4.63 4.41 0 0 0
01/06/2011
4.41
 30 4.63 4.63 4.41 0 0 0
31/05/2011
4.63
 0 4.63 4.63 4.63 0 0 0
30/05/2011
4.63
 250 4.44 4.63 4.63 0 0 0
27/05/2011
4.44
 20 4.63 4.63 4.44 0 0 0
26/05/2011
4.63
 110 4.63 4.63 4.42 0 0 0
25/05/2011
4.63
 10,320 4.73 4.73 4.50 10,000 7,990 0.1
24/05/2011
4.73
 30 4.94 4.94 4.73 0 0 0
23/05/2011
4.94
 1,270 5.04 5.04 4.94 1,250 0 0.1
20/05/2011
5.04
 15,210 5.04 5.04 4.94 15,200 14,500 0.0
19/05/2011
5.04
 20,000 5.04 5.04 4.94 20,000 13,220 0.3
18/05/2011
5.04
 12,210 5.04 5.04 5.04 12,210 11,680 0.0
17/05/2011
5.04
 17,620 5.04 5.04 4.84 17,600 400 0.8
16/05/2011
5.04
 4,110 5.04 5.04 4.84 4,100 0 0.2
13/05/2011
5.04
 26,030 5.07 5.07 5.04 26,000 0 1.3
12/05/2011
5.07
 10,610 5.07 5.07 5.04 10,500 10,410 0.0
11/05/2011
5.07
 14,240 5.08 5.25 5.07 14,230 9,530 0.2
10/05/2011
5.08
 10,200 5.08 5.08 5.06 10,200 10,000 0.0
09/05/2011
5.08
 10,000 5.08 5.08 5.08 9,990 10,000 0.0
06/05/2011
5.08
 12,000 5.08 5.08 5.08 12,000 12,000 0
05/05/2011
5.08
 11,930 5.08 5.14 5.07 11,930 11,070 0.0
04/05/2011
5.08
 15,900 5.09 5.09 5.08 15,600 5,270 0.5
29/04/2011
5.09
 6,510 5.13 5.13 5.04 6,500 6,510 0.0
28/04/2011
5.13
 15,000 5.14 5.14 5.13 15,000 14,000 0.1
27/04/2011
5.14
 5,050 5.04 5.14 5.04 5,050 0 0.3
26/04/2011
5.04
 6,630 5.10 5.12 5.04 5,570 6,630 -0.1
25/04/2011
5.10
 12,550 5.09 5.14 5.10 12,300 10,000 0.1
22/04/2011
5.09
 2,600 4.99 5.09 5.04 2,590 0 0.1
21/04/2011
4.99
 4,880 4.99 5.01 4.99 104,400 104,790 0.0
20/04/2011
4.99
 10,410 4.99 5.09 4.99 10,400 10,000 0.0
19/04/2011
4.99
 7,010 4.99 4.99 4.99 6,000 7,010 0.0
18/04/2011
4.99
 556 4.99 4.99 4.99 5,560 4,350 0.1
15/04/2011
4.99
 7,430 4.99 4.99 4.98 7,300 6,160 0.1
14/04/2011
4.99
 10,110 4.99 4.99 4.98 10,040 9,390 0.0
13/04/2011
4.99
 2,310 4.99 4.99 4.94 2,200 2,070 0.0
08/04/2011
4.99
 9,480 4.98 4.99 4.98 9,320 4,320 0.2

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