CTCP Pin Ắc quy Miền Nam (pac)

44.65
0.65
(1.48%)
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
(2024-11-20) 		8.65 24.47% 7,078,300 6,266 0.3
35.35
44.90
44
2 tháng
(2024-10-21) 		4.70 11.96% 7,494,400 -5,334 -0.2
35.35
44.90
44
3 tháng
(2024-09-23) 		2.05 4.89% 8,194,800 -12,034 -0.5
35.35
45.50
44
6 tháng
(2024-06-24) 		-6.40 -12.70% 11,692,900 -51,734 -2.3
35.35
54.11
44
12 tháng
(2023-12-26) 		20.99 91.20% 19,988,500 -96,934 -3.2
23.01
54.11
44
24 tháng
(2023-01-03) 		14.68 50.08% 21,461,200 -315,559 -11.0
21.60
54.11
44
36 tháng
(2022-01-05) 		11.71 36.26% 23,460,500 -427,590 -15.8
21.60
54.11
44
60 tháng
(2020-01-16) 		24.62 127.02% 40,157,170 -6,022,521 -148.2
13.21
54.11
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2009
5.56
 44,160 5.63 5.63 5.41 0 0 0
13/05/2009
5.63
 78,190 5.62 5.79 5.50 0 13,000 0
12/05/2009
5.62
 40,730 5.56 5.62 5.51 0 0 0
11/05/2009
5.56
 45,240 5.72 5.72 5.50 0 0 0
08/05/2009
5.72
 64,640 5.51 5.75 5.56 0 0 0
07/05/2009
5.51
 58,390 5.26 5.51 5.26 0 700 0
06/05/2009
5.26
 37,830 5.21 5.32 5.20 10 0 0
05/05/2009
5.21
 48,160 4.97 5.21 5.21 0 0 0
04/05/2009
4.97
 25,010 4.74 4.97 4.97 0 0 0
29/04/2009
4.74
 62,970 4.58 4.74 4.53 0 0 0
28/04/2009
4.58
 13,680 4.41 4.58 4.46 0 0 0
27/04/2009
4.41
 11,350 4.59 4.59 4.41 0 0 0
24/04/2009
4.59
 1,420 4.63 4.65 4.59 0 0 0
23/04/2009
4.63
 11,000 4.59 4.63 4.59 0 0 0
22/04/2009
4.59
 29,360 4.58 4.59 4.53 5,000 0 0
21/04/2009
4.58
 36,550 4.71 4.71 4.48 0 0 0
20/04/2009
4.71
 28,980 4.76 4.76 4.53 0 350 0
17/04/2009
4.76
 18,510 4.76 4.76 4.53 0 0 0
16/04/2009
4.76
 9,580 4.65 4.76 4.71 0 0 0
15/04/2009
4.65
 29,650 4.65 4.65 4.42 7,100 0 0
14/04/2009
4.65
 42,110 4.50 4.65 4.35 8,740 1,000 0
13/04/2009
4.50
 16,290 4.41 4.53 4.43 20 0 0
10/04/2009
4.41
 41,120 4.41 4.50 4.35 8,630 0 0
09/04/2009
4.41
 33,430 4.41 4.41 4.35 700 0 0
08/04/2009
4.41
 9,800 4.41 4.41 4.25 0 0 0
07/04/2009
4.41
 1,070 4.39 4.41 4.27 0 0 0
03/04/2009
4.39
 29,280 4.35 4.39 4.35 10,000 0 0
02/04/2009
4.35
 1,690 4.25 4.40 4.25 0 0 0
01/04/2009
4.25
 1,920 4.21 4.34 4.25 20 0 0
31/03/2009
4.21
 12,520 4.29 4.29 4.11 0 0 0
30/03/2009
4.29
 31,950 4.23 4.29 4.11 0 24,500 0
27/03/2009
4.23
 41,860 4.35 4.35 4.23 37,370 33,260 0
26/03/2009
4.35
 32,140 4.41 4.41 4.29 27,390 26,410 0
25/03/2009
4.41
 61,000 4.47 4.47 4.41 45,300 50,000 0
24/03/2009
4.47
 7,100 4.47 4.47 4.37 0 1,310 0
23/03/2009
4.47
 26,720 4.29 4.47 4.23 23,420 0 0
20/03/2009
4.29
 39,850 4.17 4.29 4.17 39,850 0 0
19/03/2009
4.17
 33,000 4.11 4.23 4.11 30,000 0 0
18/03/2009
4.11
 36,280 3.92 4.11 3.93 32,720 0 0
17/03/2009
3.92
 16,540 3.84 3.93 3.87 0 0 0
16/03/2009
3.84
 13,110 3.81 3.84 3.77 10,000 0 0
13/03/2009
3.81
 42,620 3.81 3.92 3.77 22,000 19,520 0
12/03/2009
3.81
 7,100 3.77 3.81 3.75 5,610 0 0
11/03/2009
3.77
 30,700 3.81 3.93 3.77 20,000 30,500 0
10/03/2009
3.81
 33,010 3.81 3.87 3.78 27,000 24,010 0
09/03/2009
3.81
 55,000 3.87 3.92 3.81 20,000 50,000 0
06/03/2009: Cổ tức tiền mặt tỉ lệ: 7%
06/03/2009
3.87
 5,600 3.78 3.87 3.87 0 0 0
05/03/2009
3.78
 11,710 3.65 3.82 3.72 9,600 0 0
04/03/2009
3.65
 16,600 3.65 3.65 3.65 15,000 0 0
03/03/2009
3.65
 15,950 3.65 3.65 3.55 13,000 0 0
02/03/2009
3.65
 1,940 3.55 3.66 3.60 0 0 0
27/02/2009
3.55
 4,500 3.43 3.55 3.43 0 0 0
26/02/2009
3.43
 15,740 3.37 3.43 3.29 4,130 40 0
25/02/2009
3.37
 34,330 3.37 3.43 3.31 5,000 0 0
24/02/2009
3.37
 43,400 3.55 3.55 3.37 20,000 0 0
23/02/2009
3.55
 14,000 3.55 3.60 3.49 0 6,300 0
20/02/2009
3.55
 43,010 3.63 3.63 3.55 10,000 10,000 0
19/02/2009
3.63
 15,000 3.63 3.77 3.63 0 3,660 0
18/02/2009
3.63
 26,250 3.82 3.82 3.63 25,000 0 0
17/02/2009
3.82
 6,100 4.01 4.01 3.82 0 0 0
16/02/2009
4.01
 200 4.01 4.01 4.01 0 0 0
13/02/2009
4.01
 1,200 3.96 4.01 4.01 0 0 0
12/02/2009
3.96
 1,000 3.90 3.96 3.96 0 0 0
11/02/2009
3.90
 17,400 4.02 4.02 3.82 14,790 17,400 0
10/02/2009
4.02
 110 4.01 4.02 4.02 0 0 0
09/02/2009
4.01
 600 3.96 4.01 4.01 0 0 0
06/02/2009
3.96
 16,260 3.96 3.96 3.95 10,110 0 0
05/02/2009
3.96
 17,940 4.05 4.05 3.90 13,590 0 0
04/02/2009
4.05
 4,350 4.05 4.07 3.96 3,000 740 0
03/02/2009
4.05
 800 4.05 4.05 4.05 0 0 0
02/02/2009
4.05
 11,210 4.02 4.08 3.96 5,100 5,000 0
23/01/2009
4.02
 5,010 3.95 4.02 4.02 5,000 0 0
22/01/2009
3.95
 6,860 3.92 3.96 3.95 6,860 0 0
21/01/2009
3.92
 18,860 3.92 3.92 3.90 14,460 1,230 0
20/01/2009
3.92
 16,230 3.90 3.94 3.84 16,130 100 0
19/01/2009
3.90
 35,450 3.95 3.96 3.90 28,450 17,950 0
16/01/2009
3.95
 12,000 3.85 3.95 3.90 9,000 0 0
15/01/2009
3.85
 34,600 4.02 4.02 3.85 30,000 12,400 0
14/01/2009
4.02
 27,400 4.08 4.08 3.90 24,330 0 0
13/01/2009
4.08
 790 4.11 4.11 4.08 0 0 0
12/01/2009
4.11
 17,510 3.96 4.11 3.96 15,710 30 0
09/01/2009
3.96
 5,970 4.00 4.02 3.96 5,330 20 0
08/01/2009
4.00
 8,910 4.08 4.08 3.96 7,610 20 0
07/01/2009
4.08
 5,280 4.05 4.13 4.05 0 20 0
06/01/2009
4.05
 910 4.02 4.07 3.90 400 20 0
05/01/2009
4.02
 10,530 4.02 4.08 4.00 10,000 20 0
02/01/2009
4.02
 8,050 4.01 4.03 4.00 5,850 20 0
31/12/2008
4.01
 26,100 3.90 4.02 3.90 26,000 0 0
30/12/2008
3.90
 11,950 3.84 3.95 3.85 10,950 0 0
29/12/2008
3.84
 14,810 3.78 3.84 3.59 12,800 0 0
26/12/2008
3.78
 12,430 3.71 3.78 3.71 11,840 0 0
25/12/2008
3.71
 6,460 3.71 3.78 3.66 4,430 0 0
24/12/2008
3.71
 18,870 3.71 3.71 3.63 9,320 18,870 0
23/12/2008
3.71
 27,880 3.81 3.81 3.68 19,720 15,020 0
22/12/2008
3.81
 16,550 3.63 3.81 3.78 30 0 0
19/12/2008
3.63
 85,560 3.82 4.01 3.63 50,020 56,610 0
18/12/2008
3.82
 71,320 4.01 4.01 3.82 50,030 21,340 0
17/12/2008
4.01
 38,330 4.21 4.24 4.01 15,020 25,440 0
16/12/2008
4.21
 17,890 4.42 4.42 4.21 10,000 0 0
15/12/2008
4.42
 9,650 4.24 4.42 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |