CTCP Pin Ắc quy Miền Nam (pac)

22.70
-0.90
(-3.81%)
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
(2025-11-12) 		0.10 0.43% 8,633,700 -69,700 -1.6
22.70
25.10
22.70
2 tháng
(2025-10-13) 		-1.30 -5.22% 16,467,300 -101,500 -2.7
21.60
25.10
22.70
3 tháng
(2025-09-15) 		-3.40 -12.59% 22,377,300 -150,500 -4.0
21.60
27
22.70
6 tháng
(2025-06-16) 		-0.66 -2.71% 67,301,300 -201,300 -3.8
21.60
34.20
22.70
12 tháng
(2024-12-17) 		-3.07 -11.52% 109,275,600 -155,213 -3.6
18.13
34.20
22.70
24 tháng
(2023-12-25) 		8.72 58.64% 125,477,100 -257,029 -7.0
14.76
34.70
22.70
36 tháng
(2022-12-28) 		5.66 31.52% 126,952,700 -474,954 -14.8
13.85
34.70
22.70
60 tháng
(2021-01-07) 		8.23 53.59% 134,374,300 -2,387,496 -72.1
13.85
34.70
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2009
2.33
 15,000 2.33 2.42 2.33 0 3,660 0
18/02/2009
2.33
 26,250 2.45 2.45 2.33 25,000 0 0
17/02/2009
2.45
 6,100 2.57 2.57 2.45 0 0 0
16/02/2009
2.57
 200 2.57 2.57 2.57 0 0 0
13/02/2009
2.57
 1,200 2.54 2.57 2.57 0 0 0
12/02/2009
2.54
 1,000 2.50 2.54 2.54 0 0 0
11/02/2009
2.50
 17,400 2.58 2.58 2.45 14,790 17,400 0
10/02/2009
2.58
 110 2.57 2.58 2.58 0 0 0
09/02/2009
2.57
 600 2.54 2.57 2.57 0 0 0
06/02/2009
2.54
 16,260 2.54 2.54 2.53 10,110 0 0
05/02/2009
2.54
 17,940 2.60 2.60 2.50 13,590 0 0
04/02/2009
2.60
 4,350 2.60 2.61 2.54 3,000 740 0
03/02/2009
2.60
 800 2.60 2.60 2.60 0 0 0
02/02/2009
2.60
 11,210 2.58 2.61 2.54 5,100 5,000 0
23/01/2009
2.58
 5,010 2.53 2.58 2.58 5,000 0 0
22/01/2009
2.53
 6,860 2.52 2.54 2.53 6,860 0 0
21/01/2009
2.52
 18,860 2.52 2.52 2.50 14,460 1,230 0
20/01/2009
2.52
 16,230 2.50 2.52 2.46 16,130 100 0
19/01/2009
2.50
 35,450 2.53 2.54 2.50 28,450 17,950 0
16/01/2009
2.53
 12,000 2.47 2.53 2.50 9,000 0 0
15/01/2009
2.47
 34,600 2.58 2.58 2.47 30,000 12,400 0
14/01/2009
2.58
 27,400 2.61 2.61 2.50 24,330 0 0
13/01/2009
2.61
 790 2.64 2.64 2.61 0 0 0
12/01/2009
2.64
 17,510 2.54 2.64 2.54 15,710 30 0
09/01/2009
2.54
 5,970 2.56 2.58 2.54 5,330 20 0
08/01/2009
2.56
 8,910 2.61 2.61 2.54 7,610 20 0
07/01/2009
2.61
 5,280 2.60 2.65 2.60 0 20 0
06/01/2009
2.60
 910 2.58 2.61 2.50 400 20 0
05/01/2009
2.58
 10,530 2.58 2.61 2.56 10,000 20 0
02/01/2009
2.58
 8,050 2.57 2.58 2.56 5,850 20 0
31/12/2008
2.57
 26,100 2.50 2.58 2.50 26,000 0 0
30/12/2008
2.50
 11,950 2.46 2.53 2.47 10,950 0 0
29/12/2008
2.46
 14,810 2.43 2.46 2.30 12,800 0 0
26/12/2008
2.43
 12,430 2.38 2.43 2.38 11,840 0 0
25/12/2008
2.38
 6,460 2.38 2.43 2.35 4,430 0 0
24/12/2008
2.38
 18,870 2.38 2.38 2.33 9,320 18,870 0
23/12/2008
2.38
 27,880 2.44 2.44 2.36 19,720 15,020 0
22/12/2008
2.44
 16,550 2.33 2.44 2.43 30 0 0
19/12/2008
2.33
 85,560 2.45 2.57 2.33 50,020 56,610 0
18/12/2008
2.45
 71,320 2.57 2.57 2.45 50,030 21,340 0
17/12/2008
2.57
 38,330 2.70 2.72 2.57 15,020 25,440 0
16/12/2008
2.70
 17,890 2.83 2.83 2.70 10,000 0 0
15/12/2008
2.83
 9,650 2.72 2.83 2.73 0 0 0
12/12/2008
2.72
 21,740 2.61 2.72 2.61 5,090 0 0
11/12/2008
2.61
 17,860 2.49 2.61 2.44 4,560 0 0
10/12/2008
2.49
 13,050 2.60 2.60 2.48 7,090 0 0
09/12/2008
2.60
 13,030 2.58 2.60 2.46 5,830 0 0
08/12/2008
2.58
 9,750 2.61 2.61 2.48 4,550 0 0
05/12/2008
2.61
 5,120 2.74 2.74 2.61 0 0 0
04/12/2008
2.74
 8,810 2.88 2.88 2.74 0 0 0
03/12/2008
2.88
 530 2.88 2.88 2.87 0 0 0
02/12/2008
2.88
 5,110 2.89 2.89 2.75 0 0 0
01/12/2008
2.89
 9,330 2.89 2.92 2.89 10 0 0
28/11/2008
2.89
 42,620 3.03 3.03 2.88 0 0 0
27/11/2008
3.03
 10,730 3.01 3.03 2.92 0 2,020 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 7%
26/11/2008
3.01
 11,940 2.98 3.03 2.98 7,440 0 0
25/11/2008
2.98
 53,040 2.87 2.98 2.87 47,090 0 0
24/11/2008
2.87
 31,910 2.90 2.94 2.87 19,900 0 0
21/11/2008
2.90
 14,530 2.90 2.90 2.86 8,730 0 0
20/11/2008
2.90
 8,000 3.02 3.02 2.90 0 0 0
19/11/2008
3.02
 16,470 3.05 3.05 2.98 0 0 0
18/11/2008
3.05
 2,900 2.93 3.05 2.91 0 0 0
17/11/2008
2.93
 4,680 3.02 3.02 2.90 0 0 0
14/11/2008
3.02
 17,810 3.08 3.08 3.02 5,000 0 0
13/11/2008
3.08
 32,230 3.09 3.09 3.05 31,430 0 0
12/11/2008
3.09
 23,450 3.10 3.10 3.05 20,000 0 0
11/11/2008
3.10
 22,710 3.09 3.11 3.00 15,000 0 0
10/11/2008
3.09
 41,550 3.09 3.13 3.09 19,050 0 0
07/11/2008
3.09
 61,600 3.08 3.09 3.02 50,000 30 0
06/11/2008
3.08
 37,750 3.13 3.13 2.98 20,000 0 0
05/11/2008
3.13
 33,980 3.09 3.18 3.13 19,500 0 0
04/11/2008
3.09
 25,930 3.05 3.10 3.05 0 0 0
03/11/2008
3.05
 16,820 2.98 3.09 2.98 20 0 0
31/10/2008
2.98
 7,960 3.09 3.09 2.98 0 0 0
30/10/2008
3.09
 6,750 3.08 3.09 3.05 0 0 0
29/10/2008
3.08
 38,750 2.95 3.09 2.95 310 0 0
28/10/2008
2.95
 4,790 2.87 2.96 2.73 0 0 0
27/10/2008
2.87
 27,720 3.00 3.00 2.85 20,000 550 0
24/10/2008
3.00
 34,150 3.16 3.16 3.00 20,010 8,310 0
23/10/2008
3.16
 30,860 3.19 3.19 3.04 0 6,860 0
22/10/2008
3.19
 10,710 3.27 3.27 3.13 10 0 0
21/10/2008
3.27
 13,210 3.19 3.27 3.27 0 0 0
20/10/2008
3.19
 36,400 3.22 3.24 3.10 1,000 0 0
17/10/2008
3.22
 32,100 3.16 3.22 3.19 24,800 0 0
16/10/2008
3.16
 11,170 3.18 3.20 3.10 0 10 0
15/10/2008
3.18
 61,300 3.27 3.34 3.18 37,480 1,000 0
14/10/2008
3.27
 109,130 3.12 3.27 3.27 34,300 4,940 0
13/10/2008
3.12
 34,970 3.16 3.20 3.07 6,000 0 0
10/10/2008
3.16
 22,640 3.20 3.20 3.05 0 2,230 0
09/10/2008
3.20
 41,100 3.05 3.20 3.05 16,900 0 0
08/10/2008
3.05
 44,790 3.17 3.17 3.05 10,010 6,480 0
07/10/2008
3.17
 61,640 3.34 3.34 3.17 21,000 0 0
06/10/2008
3.34
 92,140 3.20 3.34 3.20 39,000 0 0
03/10/2008
3.20
 13,030 3.22 3.22 3.10 7,000 0 0
02/10/2008
3.22
 9,580 3.09 3.24 3.09 1,970 0 0
01/10/2008
3.09
 58,470 3.15 3.15 3.09 10,000 0 0
30/09/2008
3.15
 3,010 3.31 3.31 3.15 0 0 0
29/09/2008
3.31
 29,760 3.34 3.34 3.19 2,960 0 0
26/09/2008
3.34
 24,950 3.31 3.35 3.20 4,850 0 0
25/09/2008
3.31
 67,230 3.26 3.31 3.13 41,860 0 0

Chính sách bảo mật | Điều khoản sử dụng |