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)
09/11/2010
5.81
 10 5.71 5.81 5.81 0 0 0
08/11/2010
5.71
 0 5.71 5.71 5.71 0 600,000 -33.3
05/11/2010
5.71
 230 5.66 5.71 5.45 200 0 0.0
04/11/2010
5.66
 16,640 5.56 5.66 5.50 16,170 15,460 0.0
03/11/2010: Cổ tức tiền mặt tỉ lệ: 7%
03/11/2010
5.56
 0 5.48 5.56 5.56 0 0 0
02/11/2010
5.48
 0 5.48 5.48 5.48 0 0 0
01/11/2010
5.48
 950 5.48 5.48 5.48 450 0 0.0
29/10/2010
5.48
 2,020 5.38 5.59 5.38 2,000 0 0.1
28/10/2010
5.38
 100 5.38 5.38 5.33 0 0 0
27/10/2010
5.38
 400 5.38 5.43 5.38 350 0 0.0
26/10/2010
5.38
 2,000 5.38 5.38 5.28 2,000 0 0.1
25/10/2010
5.38
 480 5.33 5.38 5.13 60 0 0.0
22/10/2010
5.33
 0 5.33 5.33 5.33 100 0 0.0
21/10/2010
5.33
 160 5.33 5.33 5.18 100 0 0.0
20/10/2010
5.33
 4,230 5.38 5.38 5.33 4,150 0 0.2
19/10/2010
5.38
 10 5.38 5.38 5.38 0 0 0
18/10/2010
5.38
 200 5.38 5.43 5.38 190 0 0.0
15/10/2010
5.38
 2,520 5.43 5.43 5.18 500 0 0.0
14/10/2010
5.43
 120 5.43 5.43 5.28 0 0 0
13/10/2010
5.43
 2,010 5.38 5.43 5.43 237,200 0 12.2
12/10/2010
5.38
 1,370 5.38 5.38 5.13 570 1,340 0.0
11/10/2010
5.38
 2,930 5.33 5.38 5.33 2,920 235,200 -11.8
08/10/2010
5.33
 3,160 5.18 5.38 5.28 3,130 0 0.2
07/10/2010
5.18
 11,220 5.13 5.23 5.13 10,470 0 0.5
06/10/2010
5.13
 6,290 5.23 5.38 5.13 252,940 0 13.1
05/10/2010
5.23
 27,300 5.23 5.28 5.23 27,000 0 1.4
04/10/2010
5.23
 12,920 5.33 5.33 5.23 12,710 250,000 -12.2
01/10/2010
5.33
 120 5.28 5.38 5.28 100 0 0.0
30/09/2010
5.28
 590 5.13 5.38 5.13 570 420 0.0
29/09/2010
5.13
 12,360 5.18 5.23 5.13 10,100 0 0.5
28/09/2010
5.18
 37,960 5.23 5.28 5.18 32,310 1,890 1.6
27/09/2010
5.23
 12,200 5.28 5.33 5.23 12,090 0 0.6
24/09/2010
5.28
 4,480 5.38 5.38 5.28 4,210 0 0.2
23/09/2010
5.38
 6,990 5.43 5.43 5.38 6,990 0 0.4
22/09/2010
5.43
 11,800 5.38 5.53 5.43 9,300 0 0.5
21/09/2010
5.38
 2,670 5.38 5.43 5.38 2,660 0 0.1
20/09/2010
5.38
 8,270 5.33 5.38 5.33 8,270 0 0.4
17/09/2010
5.33
 4,300 5.18 5.38 5.28 4,300 0 0.2
16/09/2010
5.18
 15,430 5.28 5.28 5.18 13,100 11,900 0.1
15/09/2010
5.28
 3,960 5.28 5.28 5.28 2,040 0 0.1
14/09/2010
5.28
 5,470 5.13 5.33 5.23 4,970 0 0.3
13/09/2010
5.13
 1,500 5.28 5.28 5.08 500 0 0.0
10/09/2010
5.28
 1,590 5.28 5.28 5.18 1,030 1,290 0.0
09/09/2010
5.28
 1,030 5.28 5.28 5.28 0 1,030 -0.1
08/09/2010
5.28
 9,430 5.08 5.33 5.28 5,100 4,250 0.0
07/09/2010
5.08
 550 5.28 5.28 5.08 0 50 0.0
06/09/2010
5.28
 5,680 5.08 5.33 5.28 2,000 3,400 -0.1
01/09/2010
5.08
 580 5.08 5.08 5.08 0 480 0.0
31/08/2010
5.08
 9,510 5.08 5.08 5.07 6,980 7,460 0.0
30/08/2010
5.08
 16,930 4.87 5.08 5.07 5,830 16,910 -0.6
27/08/2010
4.87
 37,350 5.13 5.13 4.87 35,190 25,750 0.5
26/08/2010
5.13
 740 4.98 5.13 5.13 30 500 0.0
25/08/2010
4.98
 15,920 5.18 5.18 4.98 15,220 5,800 0.5
24/08/2010
5.18
 3,800 5.23 5.23 5.18 3,800 2,000 0.1
23/08/2010
5.23
 4,600 5.23 5.23 5.18 2,770 3,120 0.0
20/08/2010
5.23
 40 5.28 5.28 5.18 40 30 0.0
19/08/2010
5.28
 1,540 5.33 5.33 5.28 1,540 0 0.1
18/08/2010
5.33
 2,230 5.28 5.33 5.28 2,220 10 0.1
17/08/2010
5.28
 13,020 5.33 5.33 5.23 12,020 2,000 0.5
16/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
16/08/2010
5.33
 6,960 5.10 5.33 5.33 1,420 120 0.1
13/08/2010
5.10
 1,010 5.05 5.10 5.10 500 0 0.0
12/08/2010
5.05
 8,590 5.30 5.30 5.05 5,890 600 0.3
11/08/2010
5.30
 7,390 5.30 5.30 5.30 4,000 330 0.2
10/08/2010
5.30
 7,740 5.50 5.50 5.30 7,600 800 0.4
09/08/2010
5.50
 2,700 5.65 5.65 5.50 2,700 0 0.1
06/08/2010
5.65
 1,060 5.65 5.70 5.65 510 0 0.0
05/08/2010
5.65
 25,250 5.50 5.70 5.60 24,200 13,300 0.6
04/08/2010
5.50
 4,230 5.60 5.60 5.35 0 150 0.0
03/08/2010
5.60
 4,470 5.80 5.90 5.60 0 3,700 -0.2
02/08/2010
5.80
 390 6.10 6.10 5.80 50 370 0.0
30/07/2010
6.10
 3,400 6.35 6.35 6.10 0 0 0
29/07/2010
6.35
 0 6.35 6.35 6.35 0 0 0
28/07/2010
6.35
 6,400 6.40 6.40 6.35 30,790 25,810 0.3
27/07/2010
6.40
 20,520 6.40 6.40 6.40 20,520 15,940 0.3
26/07/2010
6.40
 2,080 6.45 6.45 6.40 21,980 20,000 0.1
23/07/2010
6.45
 18,750 6.25 6.45 6.45 17,260 16,000 0.1
22/07/2010
6.25
 530 6.50 6.50 6.25 0 500 0.0
21/07/2010
6.50
 430 6.50 6.50 6.50 430 70 0.0
20/07/2010
6.50
 25,500 6.50 6.50 6.50 25,000 18,170 0.4
19/07/2010
6.50
 11,780 6.55 6.55 6.45 9,780 11,020 -0.1
16/07/2010
6.55
 5,040 6.55 6.55 6.50 104,240 103,000 0.1
15/07/2010
6.55
 6,380 6.65 6.65 6.50 4,830 5,570 0.0
14/07/2010
6.65
 22,410 6.65 6.70 6.60 19,260 21,870 -0.2
13/07/2010
6.65
 14,010 6.65 6.70 6.65 11,680 12,120 0.0
12/07/2010
6.65
 4,660 6.75 6.85 6.65 3,750 0 0.2
09/07/2010
6.75
 220 6.75 6.75 6.65 50 0 0.0
08/07/2010
6.75
 2,970 6.75 6.75 6.65 870 1,870 -0.1
07/07/2010
6.75
 5,890 6.50 6.75 6.60 1,240 1,000 0.0
06/07/2010
6.50
 13,280 6.60 6.60 6.50 12,230 11,020 0.1
05/07/2010
6.60
 9,370 6.60 6.60 6.60 7,130 9,370 -0.1
02/07/2010
6.60
 7,430 6.65 6.65 6.55 7,150 4,230 0.2
01/07/2010
6.65
 1,840 6.70 6.70 6.60 1,440 0 0.1
30/06/2010
6.70
 3,500 6.75 6.75 6.65 1,500 0 0.1
29/06/2010
6.75
 2,280 6.55 6.75 6.60 0 750 0.0
28/06/2010
6.55
 1,870 6.45 6.70 6.45 1,160 800 0.0
25/06/2010
6.45
 5,150 6.35 6.65 6.45 2,010 0 0.1
24/06/2010
6.35
 30,510 6.65 6.80 6.35 15,020 24,480 -0.6
23/06/2010
6.65
 12,290 6.85 6.85 6.55 2,590 10,000 -0.5
22/06/2010
6.85
 1,460 6.90 6.90 6.85 0 0 0
21/06/2010
6.90
 5,510 6.80 7.00 6.90 10 0 0.0

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