CTCP Pin Ắc quy Miền Nam (pac)

44
-0.90
(-2%)
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
(2024-11-20) 		8.65 24.47% 7,078,300 6,266 0.3
35.35
44.90
44
2 tháng
(2024-10-21) 		4.70 11.96% 7,494,400 -5,334 -0.2
35.35
44.90
44
3 tháng
(2024-09-23) 		2.05 4.89% 8,194,800 -12,034 -0.5
35.35
45.50
44
6 tháng
(2024-06-24) 		-6.40 -12.70% 11,692,900 -51,734 -2.3
35.35
54.11
44
12 tháng
(2023-12-26) 		20.99 91.20% 19,988,500 -96,934 -3.2
23.01
54.11
44
24 tháng
(2023-01-03) 		14.68 50.08% 21,461,200 -315,559 -11.0
21.60
54.11
44
36 tháng
(2022-01-05) 		11.71 36.26% 23,460,500 -427,590 -15.8
21.60
54.11
44
60 tháng
(2020-01-16) 		24.62 127.02% 40,157,170 -6,022,521 -148.2
13.21
54.11
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2008
5.96
 3,400 6.01 6.22 5.91 0 100 0
26/02/2008
6.01
 3,780 6.33 6.43 6.01 0 0 0
25/02/2008
6.33
 22,850 6.27 6.48 6.22 0 0 0
22/02/2008
6.27
 16,150 6.07 6.27 5.81 0 0 0
21/02/2008
6.07
 19,550 6.38 6.38 6.07 0 0 0
20/02/2008
6.38
 7,440 6.69 6.69 6.38 0 0 0
19/02/2008
6.69
 8,430 6.69 6.74 6.69 2,000 0 0
18/02/2008
6.69
 7,000 7.00 7.00 6.69 0 0 0
15/02/2008
7.00
 6,860 7.16 7.16 6.95 0 0 0
14/02/2008
7.16
 61,130 6.84 7.16 6.74 0 0 0
13/02/2008
6.84
 10,020 7.16 7.16 6.84 0 0 0
12/02/2008
7.16
 23,570 7.36 7.73 7.16 0 0 0
01/02/2008
7.36
 16,560 7.16 7.36 7.05 0 0 0
31/01/2008
7.16
 12,920 6.84 7.16 6.84 7,070 0 0
30/01/2008
6.84
 16,580 6.53 6.84 6.84 4,130 0 0
29/01/2008
6.53
 19,850 6.22 6.53 6.22 0 0 0
28/01/2008
6.22
 10,300 6.01 6.22 6.01 4,900 80 0
25/01/2008
6.01
 27,000 6.01 6.01 6.01 20,000 0 0
24/01/2008
6.01
 13,200 6.01 6.01 6.01 0 0 0
23/01/2008
6.01
 19,300 6.01 6.01 5.91 18,000 0 0
22/01/2008
6.01
 20,920 6.12 6.12 6.01 10,010 9,510 0
21/01/2008
6.12
 11,400 6.07 6.12 6.07 6,200 0 0
18/01/2008
6.07
 9,700 5.81 6.07 5.81 0 150 0
17/01/2008: Quyền mua cổ phiếu: 4/1 Giá: 25 (Volume + 25%, Ratio=0.25)
17/01/2008
5.81
 63,420 5.62 5.86 5.81 0 0 0
16/01/2008
5.62
 19,890 5.39 5.62 5.57 0 300 0
15/01/2008
5.39
 8,130 5.67 5.67 5.39 0 0 0
14/01/2008
5.67
 5,910 5.89 5.89 5.62 0 0 0
11/01/2008
5.89
 10,910 5.85 5.94 5.80 0 0 0
10/01/2008
5.85
 10,600 6.12 6.12 5.85 120 0 0
09/01/2008
6.12
 61,670 6.12 6.12 5.89 56,050 500 0
08/01/2008
6.12
 26,600 6.21 6.26 6.12 0 0 0
07/01/2008
6.21
 15,670 6.21 6.21 5.99 0 500 0
04/01/2008
6.21
 17,950 6.21 6.26 6.21 4,510 0 0
03/01/2008
6.21
 20,110 6.21 6.26 6.12 8,900 0 0
02/01/2008
6.21
 24,480 6.21 6.21 6.21 18,630 0 0
28/12/2007
6.21
 8,460 6.21 6.40 6.21 3,460 0 0
27/12/2007
6.21
 40,570 6.21 6.35 6.21 20,000 0 0
26/12/2007
6.21
 15,470 6.21 6.26 6.08 8,440 0 0
25/12/2007
6.21
 17,330 6.21 6.21 6.08 2,100 0 0
24/12/2007
6.21
 68,880 6.21 6.31 6.21 25,110 30,000 0
21/12/2007
6.21
 39,270 6.08 6.31 6.03 10,100 0 0
20/12/2007
6.08
 56,150 5.94 6.08 5.94 32,050 0 0
19/12/2007
5.94
 5,750 5.85 5.94 5.85 0 0 0
18/12/2007
5.85
 39,580 5.85 5.85 5.76 20,000 0 0
17/12/2007
5.85
 24,000 5.85 5.85 5.71 20,000 0 0
14/12/2007
5.85
 19,550 5.85 5.85 5.67 0 500 0
13/12/2007
5.85
 7,820 5.94 5.94 5.85 0 0 0
12/12/2007
5.94
 18,150 5.85 5.94 5.62 0 700 0
11/12/2007
5.85
 52,460 5.85 5.85 5.57 0 4,000 0
10/12/2007
5.85
 1,300 5.89 5.89 5.85 0 0 0
07/12/2007
5.89
 28,050 5.89 5.94 5.76 0 0 0
06/12/2007
5.89
 8,870 6.03 6.03 5.89 0 0 0
05/12/2007
6.03
 47,630 6.12 6.12 5.99 0 0 0
04/12/2007
6.12
 28,160 6.12 6.12 5.94 1,200 0 0
03/12/2007
6.12
 17,640 6.03 6.12 6.03 2,000 0 0
30/11/2007
6.03
 17,380 6.08 6.17 5.85 0 0 0
29/11/2007
6.08
 50,060 5.94 6.12 5.71 2,970 0 0
28/11/2007
5.94
 24,530 5.80 5.94 5.80 700 0 0
27/11/2007
5.80
 55,150 5.76 5.85 5.80 0 0 0
26/11/2007
5.76
 27,120 5.71 5.80 5.71 0 0 0
23/11/2007
5.71
 26,600 5.71 5.80 5.71 0 0 0
22/11/2007
5.71
 49,390 5.67 5.85 5.71 0 0 0
21/11/2007
5.67
 18,130 5.85 5.85 5.67 0 0 0
20/11/2007
5.85
 52,860 5.71 5.85 5.71 0 0 0
19/11/2007
5.71
 50,910 5.67 5.89 5.67 2,000 0 0
16/11/2007
5.67
 14,120 5.80 5.80 5.67 1,000 0 0
15/11/2007
5.80
 87,050 5.99 5.99 5.71 300 9,040 0
14/11/2007
5.99
 97,210 5.71 5.99 5.80 0 35,400 0
13/11/2007
5.71
 146,250 5.89 5.89 5.71 0 26,230 0
12/11/2007
5.89
 74,950 5.99 5.99 5.89 800 3,000 0
09/11/2007
5.99
 176,370 6.17 6.17 5.94 0 40,000 0
08/11/2007
6.17
 159,900 6.44 6.44 6.17 0 20,000 0
07/11/2007
6.44
 285,440 6.17 6.44 6.21 400 25,000 0
06/11/2007
6.17
 251,010 5.89 6.17 5.89 0 500 0
05/11/2007
5.89
 230,020 5.62 5.89 5.57 0 350 0
02/11/2007
5.62
 179,000 5.48 5.67 5.48 1,000 0 0
01/11/2007
5.48
 91,660 5.48 5.48 5.35 38,250 1,280 0
31/10/2007
5.48
 46,370 5.67 5.67 5.48 2,140 1,500 0
30/10/2007
5.67
 190,430 5.44 5.67 5.53 100 0 0
29/10/2007
5.44
 128,550 5.57 5.57 5.30 38,690 0 0
26/10/2007
5.57
 277,080 5.53 5.80 5.53 400 0 0
25/10/2007
5.53
 104,370 5.30 5.53 5.53 0 100 0
24/10/2007
5.30
 78,590 5.16 5.30 5.16 8,640 0 0
23/10/2007
5.16
 55,690 5.07 5.21 5.12 1,000 2,000 0
22/10/2007
5.07
 28,620 5.21 5.21 5.07 0 0 0
19/10/2007
5.21
 36,060 5.03 5.21 4.94 0 0 0
18/10/2007
5.03
 59,630 5.25 5.25 5.03 1,000 7,560 0
17/10/2007
5.25
 77,730 5.30 5.30 5.16 2,000 0 0
16/10/2007
5.30
 87,360 5.48 5.48 5.21 2,500 500 0
15/10/2007
5.48
 288,180 5.25 5.48 5.30 0 0 0
12/10/2007
5.25
 179,480 5.03 5.25 5.25 500 0 0
11/10/2007
5.03
 252,990 4.80 5.03 4.94 0 200 0
10/10/2007
4.80
 128,080 4.57 4.80 4.62 21,000 0 0
09/10/2007
4.57
 28,660 4.48 4.57 4.48 0 100 0
08/10/2007
4.48
 52,780 4.43 4.48 4.43 20,000 0 0
05/10/2007
4.43
 23,640 4.43 4.57 4.43 0 0 0
04/10/2007
4.43
 32,500 4.57 4.57 4.43 3,000 0 0
03/10/2007
4.57
 55,770 4.66 4.66 4.48 0 0 0
02/10/2007
4.66
 121,680 4.50 4.71 4.62 0 1,160 0
01/10/2007
4.50
 78,300 4.29 4.50 4.43 0 200 0

Chính sách bảo mật | Điều khoản sử dụng |