CTCP Pin Ắc quy Miền Nam (pac)

23.45
0.40
(1.74%)
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
(2025-11-17) 		-0.90 -3.77% 8,834,400 -90,500 -2.1
22.55
25.10
23.05
2 tháng
(2025-10-20) 		0.80 3.60% 15,721,800 -7,300 -0.4
21.60
25.10
23.05
3 tháng
(2025-09-18) 		-2.80 -10.85% 21,822,500 -134,600 -3.6
21.60
25.80
23.05
6 tháng
(2025-06-20) 		-0.93 -3.90% 66,963,800 -255,900 -5.8
21.60
34.20
23.05
12 tháng
(2024-12-23) 		-5.24 -18.57% 106,468,800 -166,995 -4.0
18.13
34.20
23.05
24 tháng
(2023-12-28) 		7.69 50.27% 126,432,300 -253,829 -6.9
14.91
34.70
23.05
36 tháng
(2023-01-03) 		4.20 22.35% 127,930,000 -482,554 -15.0
13.85
34.70
23.05
60 tháng
(2021-01-12) 		7.26 46.09% 135,271,200 -2,405,796 -72.6
13.85
34.70
23.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2009
4.58
 25,390 4.61 4.81 4.58 0 0 0
16/07/2009
4.61
 50,730 4.50 4.61 4.46 41,670 0 0
15/07/2009
4.50
 2,570 4.34 4.50 4.34 0 0 0
14/07/2009
4.34
 33,400 4.50 4.50 4.30 23,540 30 0
13/07/2009
4.50
 28,150 4.54 4.54 4.34 0 0 0
10/07/2009
4.54
 14,090 4.58 4.58 4.42 0 0 0
09/07/2009
4.58
 13,950 4.58 4.65 4.58 0 0 0
08/07/2009
4.58
 96,890 4.38 4.58 4.50 0 0 0
07/07/2009
4.38
 126,880 4.18 4.38 4.26 10,000 11,000 0
06/07/2009
4.18
 15,630 4.10 4.18 4.02 200 2,000 0
03/07/2009
4.10
 8,390 4.10 4.10 3.90 0 0 0
02/07/2009
4.10
 4,370 4.10 4.10 3.90 0 0 0
01/07/2009
4.10
 24,590 4.18 4.18 3.98 1,000 0 0
30/06/2009
4.18
 13,900 4.18 4.18 3.98 0 0 0
29/06/2009
4.18
 5,000 4.18 4.18 3.98 0 900 0
26/06/2009
4.18
 75,350 4.14 4.18 3.94 0 51,100 0
25/06/2009
4.14
 55,500 4.10 4.22 3.90 0 50,000 0
24/06/2009
4.10
 29,050 3.94 4.14 3.87 0 4,050 0
23/06/2009
3.94
 12,880 4.02 4.02 3.83 0 0 0
22/06/2009
4.02
 5,950 4.18 4.18 4.02 0 0 0
19/06/2009
4.18
 43,400 4.02 4.18 3.94 0 0 0
18/06/2009
4.02
 10,840 3.94 4.10 3.94 5,270 0 0
17/06/2009
3.94
 18,320 3.94 3.94 3.75 0 0 0
16/06/2009
3.94
 23,360 3.90 3.94 3.71 0 100 0
15/06/2009
3.90
 29,590 4.10 4.10 3.90 0 0 0
12/06/2009
4.10
 32,830 4.26 4.42 4.10 0 2,000 0
11/06/2009
4.26
 37,200 4.42 4.58 4.26 10,000 0 0
10/06/2009
4.42
 37,280 4.61 4.65 4.42 25,000 0 0
09/06/2009
4.61
 87,000 4.42 4.61 4.34 49,160 17,200 0
08/06/2009
4.42
 110,990 4.22 4.42 4.38 87,120 11,280 0
05/06/2009
4.22
 51,830 4.02 4.22 4.22 0 0 0
04/06/2009
4.02
 139,260 3.87 4.02 3.90 61,650 0 0
03/06/2009
3.87
 11,350 3.84 3.88 3.87 10,000 0 0
02/06/2009
3.84
 58,380 3.66 3.84 3.84 0 46,260 0
01/06/2009: Cổ tức tiền mặt tỉ lệ: 8%
01/06/2009
3.66
 58,890 3.49 3.66 3.55 5,000 0 0
29/05/2009
3.49
 38,070 3.49 3.56 3.49 10,000 34,960 0
28/05/2009
3.49
 50,300 3.66 3.72 3.49 10,000 28,130 0
27/05/2009
3.66
 37,160 3.66 3.66 3.66 0 23,000 0
26/05/2009
3.66
 62,740 3.80 3.86 3.66 0 45,900 0
25/05/2009
3.80
 87,290 3.72 3.80 3.54 0 57,000 0
22/05/2009
3.72
 40,270 3.76 3.77 3.72 0 0 0
21/05/2009
3.76
 28,640 3.72 3.79 3.71 0 0 0
20/05/2009
3.72
 25,210 3.72 3.72 3.64 40 0 0
19/05/2009
3.72
 12,740 3.68 3.75 3.68 0 0 0
18/05/2009
3.68
 5,490 3.70 3.70 3.66 0 0 0
15/05/2009
3.70
 25,300 3.56 3.70 3.53 0 100 0
14/05/2009
3.56
 44,160 3.61 3.61 3.47 0 0 0
13/05/2009
3.61
 78,190 3.60 3.71 3.53 0 13,000 0
12/05/2009
3.60
 40,730 3.56 3.60 3.53 0 0 0
11/05/2009
3.56
 45,240 3.66 3.66 3.53 0 0 0
08/05/2009
3.66
 64,640 3.53 3.69 3.56 0 0 0
07/05/2009
3.53
 58,390 3.37 3.53 3.37 0 700 0
06/05/2009
3.37
 37,830 3.34 3.41 3.33 10 0 0
05/05/2009
3.34
 48,160 3.18 3.34 3.34 0 0 0
04/05/2009
3.18
 25,010 3.04 3.18 3.18 0 0 0
29/04/2009
3.04
 62,970 2.94 3.04 2.91 0 0 0
28/04/2009
2.94
 13,680 2.83 2.94 2.86 0 0 0
27/04/2009
2.83
 11,350 2.94 2.94 2.83 0 0 0
24/04/2009
2.94
 1,420 2.97 2.98 2.94 0 0 0
23/04/2009
2.97
 11,000 2.94 2.97 2.94 0 0 0
22/04/2009
2.94
 29,360 2.94 2.94 2.91 5,000 0 0
21/04/2009
2.94
 36,550 3.02 3.02 2.87 0 0 0
20/04/2009
3.02
 28,980 3.05 3.05 2.91 0 350 0
17/04/2009
3.05
 18,510 3.05 3.05 2.91 0 0 0
16/04/2009
3.05
 9,580 2.98 3.05 3.02 0 0 0
15/04/2009
2.98
 29,650 2.98 2.98 2.84 7,100 0 0
14/04/2009
2.98
 42,110 2.88 2.98 2.79 8,740 1,000 0
13/04/2009
2.88
 16,290 2.83 2.91 2.84 20 0 0
10/04/2009
2.83
 41,120 2.83 2.88 2.79 8,630 0 0
09/04/2009
2.83
 33,430 2.83 2.83 2.79 700 0 0
08/04/2009
2.83
 9,800 2.83 2.83 2.73 0 0 0
07/04/2009
2.83
 1,070 2.81 2.83 2.74 0 0 0
03/04/2009
2.81
 29,280 2.79 2.81 2.79 10,000 0 0
02/04/2009
2.79
 1,690 2.73 2.82 2.73 0 0 0
01/04/2009
2.73
 1,920 2.70 2.78 2.73 20 0 0
31/03/2009
2.70
 12,520 2.75 2.75 2.63 0 0 0
30/03/2009
2.75
 31,950 2.71 2.75 2.63 0 24,500 0
27/03/2009
2.71
 41,860 2.79 2.79 2.71 37,370 33,260 0
26/03/2009
2.79
 32,140 2.83 2.83 2.75 27,390 26,410 0
25/03/2009
2.83
 61,000 2.87 2.87 2.83 45,300 50,000 0
24/03/2009
2.87
 7,100 2.87 2.87 2.80 0 1,310 0
23/03/2009
2.87
 26,720 2.75 2.87 2.71 23,420 0 0
20/03/2009
2.75
 39,850 2.67 2.75 2.67 39,850 0 0
19/03/2009
2.67
 33,000 2.63 2.71 2.63 30,000 0 0
18/03/2009
2.63
 36,280 2.51 2.63 2.52 32,720 0 0
17/03/2009
2.51
 16,540 2.46 2.52 2.48 0 0 0
16/03/2009
2.46
 13,110 2.44 2.46 2.42 10,000 0 0
13/03/2009
2.44
 42,620 2.44 2.51 2.42 22,000 19,520 0
12/03/2009
2.44
 7,100 2.42 2.44 2.40 5,610 0 0
11/03/2009
2.42
 30,700 2.44 2.52 2.42 20,000 30,500 0
10/03/2009
2.44
 33,010 2.44 2.48 2.43 27,000 24,010 0
09/03/2009
2.44
 55,000 2.48 2.51 2.44 20,000 50,000 0
06/03/2009: Cổ tức tiền mặt tỉ lệ: 7%
06/03/2009
2.48
 5,600 2.43 2.48 2.48 0 0 0
05/03/2009
2.43
 11,710 2.34 2.45 2.39 9,600 0 0
04/03/2009
2.34
 16,600 2.34 2.34 2.34 15,000 0 0
03/03/2009
2.34
 15,950 2.34 2.34 2.27 13,000 0 0
02/03/2009
2.34
 1,940 2.27 2.35 2.31 0 0 0
27/02/2009
2.27
 4,500 2.20 2.27 2.20 0 0 0
26/02/2009
2.20
 15,740 2.16 2.20 2.11 4,130 40 0
25/02/2009
2.16
 34,330 2.16 2.20 2.12 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |