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)
07/05/2010
7.45
 36,310 7.35 7.45 7.25 31,260 22,520 0.6
06/05/2010
7.35
 48,680 7.45 7.45 7.30 38,990 46,380 -0.5
05/05/2010
7.45
 29,910 7.40 7.55 7.35 8,040 5,000 0.2
04/05/2010
7.40
 3,460 7.45 7.45 7.35 250 650 -0.0
29/04/2010
7.45
 8,460 7.45 7.45 7.45 7,850 5,000 0.2
28/04/2010
7.45
 33,210 7.45 7.45 7.35 17,300 0 1.3
27/04/2010
7.45
 54,670 7.45 7.45 7.35 53,650 3,080 3.8
26/04/2010
7.45
 9,010 7.45 7.55 7.45 7,050 0 0.5
22/04/2010
7.45
 6,830 7.45 7.50 7.45 2,910 0 0.2
21/04/2010
7.45
 13,550 7.40 7.45 7.40 12,210 0 0.9
20/04/2010
7.40
 19,640 7.40 7.40 7.40 19,130 0 1.4
19/04/2010
7.40
 6,930 7.35 7.40 7.35 5,400 0 0.4
16/04/2010
7.35
 12,650 7.35 7.40 7.35 10,450 0 0.8
15/04/2010
7.35
 6,170 7.25 7.45 7.30 2,690 0 0.2
14/04/2010
7.25
 4,350 7.20 7.30 7.20 3,340 1,000 0.2
13/04/2010
7.20
 9,570 7.15 7.30 7.20 9,340 0 0.7
12/04/2010
7.15
 19,260 7.15 7.20 7.15 17,760 0 1.3
09/04/2010
7.15
 14,450 6.95 7.15 6.95 7,330 450 0.5
08/04/2010
6.95
 5,550 7.15 7.15 6.95 3,940 0 0.3
07/04/2010
7.15
 14,890 7.15 7.15 7.15 4,670 0 0.3
06/04/2010
7.15
 8,660 7.15 7.20 7.15 1,250 4,800 -0.3
05/04/2010
7.15
 4,440 7.15 7.25 7.15 3,470 0 0.2
02/04/2010
7.15
 830 7.15 7.15 7.15 600 0 0.0
01/04/2010
7.15
 16,470 7.00 7.15 6.85 14,520 0 1.0
31/03/2010
7.00
 3,040 7.00 7.05 6.95 1,600 0 0.1
30/03/2010
7.00
 4,520 7.00 7.05 7.00 4,000 0 0.3
29/03/2010
7.00
 7,800 7.05 7.05 6.90 4,410 0 0.3
26/03/2010
7.05
 6,600 7.05 7.05 6.95 5,100 0 0.4
25/03/2010
7.05
 2,850 7.10 7.10 6.95 1,010 0 0.1
24/03/2010
7.10
 9,830 7.10 7.10 7.05 400 0 0.0
23/03/2010
7.10
 6,900 7.15 7.15 7.05 320 1,500 -0.1
22/03/2010
7.15
 2,470 7.35 7.35 7.15 0 0 0
19/03/2010
7.35
 10,060 7.40 7.40 7.35 500 120 0.0
18/03/2010
7.40
 6,640 7.20 7.40 7.25 10 1,670 -0.1
17/03/2010
7.20
 14,340 7.25 7.30 7.20 440 0 0.0
16/03/2010
7.25
 20,360 7.40 7.40 7.25 20 140 -0.0
15/03/2010
7.40
 21,250 7.55 7.60 7.40 4,150 7,300 -0.2
12/03/2010
7.55
 28,250 7.40 7.55 7.40 5,000 0 0.4
11/03/2010
7.40
 30,250 7.50 7.55 7.40 12,820 0 1.0
10/03/2010
7.50
 7,240 7.65 7.69 7.50 610 0 0.0
09/03/2010
7.65
 71,620 7.50 7.65 7.45 40,430 5,000 2.7
08/03/2010
7.50
 21,540 7.45 7.60 7.35 1,010 5,000 -0.3
05/03/2010
7.45
 20,890 7.30 7.45 7.25 600 0 0.0
04/03/2010
7.30
 8,440 7.30 7.50 7.30 20 3,000 -0.2
03/03/2010
7.30
 18,190 7.35 7.50 7.30 630 0 0.0
02/03/2010
7.35
 3,390 7.50 7.55 7.35 20 0 0.0
01/03/2010
7.50
 7,890 7.55 7.55 7.35 140 1,580 -0.1
26/02/2010
7.55
 15,850 7.55 7.55 7.35 1,560 170 0.1
25/02/2010
7.55
 5,110 7.55 7.65 7.25 10 0 0.0
24/02/2010
7.55
 43,570 7.60 7.65 7.50 41,960 500 3.1
23/02/2010
7.60
 67,490 7.65 7.65 7.35 54,520 8,670 3.4
22/02/2010
7.65
 64,250 7.60 7.79 7.60 61,840 0 4.8
12/02/2010
7.60
 2,010 7.45 7.60 7.60 0 0 0
11/02/2010
7.45
 54,260 7.25 7.45 7.15 40,990 0 3.0
10/02/2010
7.25
 12,250 7.05 7.25 7.05 50 0 0.0
09/02/2010
7.05
 8,930 7.25 7.45 7.05 310 0 0.0
08/02/2010
7.25
 25,640 7.55 7.55 7.25 340 1,000 -0.0
05/02/2010
7.55
 52,710 7.89 7.94 7.55 2,360 0 0.2
04/02/2010
7.89
 43,210 7.79 7.94 7.79 31,820 600 2.5
03/02/2010
7.79
 19,020 7.79 7.99 7.74 520 0 0.0
02/02/2010
7.79
 15,010 7.94 7.94 7.79 0 3,980 -0.3
01/02/2010
7.94
 7,230 7.89 7.94 7.89 500 0 0.0
29/01/2010
7.89
 48,740 8.14 8.29 7.89 42,350 14,800 2.3
28/01/2010
8.14
 40,870 8.09 8.14 8.09 37,370 0 3.1
27/01/2010
8.09
 35,970 8.09 8.34 8.04 25,160 0 2.1
26/01/2010
8.09
 56,230 7.74 8.09 7.94 46,330 220 3.7
25/01/2010
7.74
 2,870 7.79 7.94 7.65 120 1,000 -0.1
22/01/2010
7.79
 6,100 8.04 8.04 7.74 1,800 0 0.1
21/01/2010
8.04
 41,820 7.84 8.04 7.84 40,000 1,000 3.1
20/01/2010
7.84
 25,410 8.04 8.24 7.84 23,720 0 1.9
19/01/2010
8.04
 6,980 8.14 8.14 7.99 630 0 0.1
18/01/2010
8.14
 38,770 7.99 8.14 7.65 28,000 1,250 2.2
15/01/2010
7.99
 6,340 7.99 7.99 7.89 0 0 0
14/01/2010
7.99
 35,210 7.65 7.99 7.74 30,000 650 2.4
13/01/2010
7.65
 29,460 7.65 7.65 7.50 390 0 0.0
12/01/2010
7.65
 51,130 7.69 7.74 7.55 0 2,390 -0.2
11/01/2010
7.69
 21,130 7.89 7.89 7.60 1,590 20 0.1
08/01/2010
7.89
 33,350 8.24 8.24 7.89 3,350 0 0.3
07/01/2010
8.24
 40,390 8.44 8.44 8.14 1,100 10,930 -0.8
06/01/2010
8.44
 91,810 8.04 8.44 8.04 2,540 10 0.2
05/01/2010
8.04
 33,800 7.69 8.04 7.99 0 60 -0.0
04/01/2010
7.69
 21,500 7.35 7.69 7.69 1,500 0 0.1
31/12/2009
7.35
 30,720 7.00 7.35 7.30 1,100 0 0
30/12/2009
7.00
 34,630 7.00 7.30 7.00 11,500 20,070 0
29/12/2009
7.00
 17,190 7.05 7.25 6.95 12,040 15,700 0
28/12/2009
7.05
 40,590 7.35 7.35 7.05 2,450 10,000 0
25/12/2009
7.35
 46,430 7.25 7.55 7.30 2,220 5,000 0
24/12/2009
7.25
 39,200 7.15 7.25 7.05 17,100 3,000 0
23/12/2009
7.15
 61,110 7.45 7.45 7.15 19,300 10,000 0
22/12/2009
7.45
 36,690 7.69 7.79 7.40 550 0 0
21/12/2009
7.69
 41,050 7.35 7.69 7.55 20,000 6,460 0
18/12/2009
7.35
 33,420 7.00 7.35 7.05 20,000 530 0
17/12/2009
7.00
 59,790 7.00 7.25 6.85 25,000 19,000 0
16/12/2009
7.00
 42,660 7.25 7.35 7.00 36,280 0 0
15/12/2009
7.25
 50,290 6.95 7.25 6.95 34,990 0 0
14/12/2009
6.95
 14,970 7.20 7.45 6.95 4,550 300 0
11/12/2009
7.20
 17,210 7.55 7.55 7.20 3,980 0 0
10/12/2009
7.55
 24,690 7.94 8.09 7.55 5,350 0 0
09/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
09/12/2009
7.94
 38,910 8.02 8.02 7.65 15,650 0 0
08/12/2009
8.02
 34,920 8.34 8.34 8.02 30,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |