CTCP Pin Ắc quy Miền Nam (pac)

36.15
-0.65
(-1.77%)
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)
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
12/12/2008
4.24
 21,740 4.08 4.24 4.08 5,090 0 0
11/12/2008
4.08
 17,860 3.89 4.08 3.81 4,560 0 0
10/12/2008
3.89
 13,050 4.05 4.05 3.87 7,090 0 0
09/12/2008
4.05
 13,030 4.02 4.05 3.84 5,830 0 0
08/12/2008
4.02
 9,750 4.07 4.07 3.87 4,550 0 0
05/12/2008
4.07
 5,120 4.28 4.28 4.07 0 0 0
04/12/2008
4.28
 8,810 4.49 4.49 4.28 0 0 0
03/12/2008
4.49
 530 4.49 4.49 4.48 0 0 0
02/12/2008
4.49
 5,110 4.50 4.50 4.29 0 0 0
01/12/2008
4.50
 9,330 4.50 4.55 4.50 10 0 0
28/11/2008
4.50
 42,620 4.73 4.73 4.49 0 0 0
27/11/2008
4.73
 10,730 4.69 4.73 4.55 0 2,020 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 7%
26/11/2008
4.69
 11,940 4.65 4.73 4.65 7,440 0 0
25/11/2008
4.65
 53,040 4.47 4.65 4.47 47,090 0 0
24/11/2008
4.47
 31,910 4.53 4.59 4.47 19,900 0 0
21/11/2008
4.53
 14,530 4.53 4.53 4.46 8,730 0 0
20/11/2008
4.53
 8,000 4.70 4.70 4.53 0 0 0
19/11/2008
4.70
 16,470 4.75 4.75 4.65 0 0 0
18/11/2008
4.75
 2,900 4.56 4.75 4.54 0 0 0
17/11/2008
4.56
 4,680 4.70 4.70 4.53 0 0 0
14/11/2008
4.70
 17,810 4.81 4.81 4.70 5,000 0 0
13/11/2008
4.81
 32,230 4.82 4.82 4.76 31,430 0 0
12/11/2008
4.82
 23,450 4.83 4.83 4.76 20,000 0 0
11/11/2008
4.83
 22,710 4.82 4.85 4.68 15,000 0 0
10/11/2008
4.82
 41,550 4.82 4.88 4.82 19,050 0 0
07/11/2008
4.82
 61,600 4.81 4.82 4.70 50,000 30 0
06/11/2008
4.81
 37,750 4.88 4.88 4.65 20,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |