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)
09/04/2009
2.57
 33,430 2.57 2.57 2.54 700 0 0
08/04/2009
2.57
 9,800 2.57 2.57 2.48 0 0 0
07/04/2009
2.57
 1,070 2.56 2.57 2.49 0 0 0
03/04/2009
2.56
 29,280 2.54 2.56 2.54 10,000 0 0
02/04/2009
2.54
 1,690 2.48 2.56 2.48 0 0 0
01/04/2009
2.48
 1,920 2.45 2.53 2.48 20 0 0
31/03/2009
2.45
 12,520 2.50 2.50 2.39 0 0 0
30/03/2009
2.50
 31,950 2.47 2.50 2.39 0 24,500 0
27/03/2009
2.47
 41,860 2.54 2.54 2.47 37,370 33,260 0
26/03/2009
2.54
 32,140 2.57 2.57 2.50 27,390 26,410 0
25/03/2009
2.57
 61,000 2.61 2.61 2.57 45,300 50,000 0
24/03/2009
2.61
 7,100 2.61 2.61 2.55 0 1,310 0
23/03/2009
2.61
 26,720 2.50 2.61 2.47 23,420 0 0
20/03/2009
2.50
 39,850 2.43 2.50 2.43 39,850 0 0
19/03/2009
2.43
 33,000 2.39 2.47 2.39 30,000 0 0
18/03/2009
2.39
 36,280 2.28 2.39 2.29 32,720 0 0
17/03/2009
2.28
 16,540 2.24 2.29 2.25 0 0 0
16/03/2009
2.24
 13,110 2.22 2.24 2.20 10,000 0 0
13/03/2009
2.22
 42,620 2.22 2.28 2.20 22,000 19,520 0
12/03/2009
2.22
 7,100 2.20 2.22 2.18 5,610 0 0
11/03/2009
2.20
 30,700 2.22 2.29 2.20 20,000 30,500 0
10/03/2009
2.22
 33,010 2.22 2.25 2.20 27,000 24,010 0
09/03/2009
2.22
 55,000 2.25 2.28 2.22 20,000 50,000 0
06/03/2009: Cổ tức tiền mặt tỉ lệ: 7%
06/03/2009
2.25
 5,600 2.20 2.25 2.25 0 0 0
05/03/2009
2.20
 11,710 2.13 2.23 2.17 9,600 0 0
04/03/2009
2.13
 16,600 2.13 2.13 2.13 15,000 0 0
03/03/2009
2.13
 15,950 2.13 2.13 2.07 13,000 0 0
02/03/2009
2.13
 1,940 2.07 2.14 2.10 0 0 0
27/02/2009
2.07
 4,500 2.00 2.07 2.00 0 0 0
26/02/2009
2.00
 15,740 1.96 2.00 1.92 4,130 40 0
25/02/2009
1.96
 34,330 1.96 2.00 1.93 5,000 0 0
24/02/2009
1.96
 43,400 2.07 2.07 1.96 20,000 0 0
23/02/2009
2.07
 14,000 2.07 2.10 2.03 0 6,300 0
20/02/2009
2.07
 43,010 2.12 2.12 2.07 10,000 10,000 0
19/02/2009
2.12
 15,000 2.12 2.20 2.12 0 3,660 0
18/02/2009
2.12
 26,250 2.23 2.23 2.12 25,000 0 0
17/02/2009
2.23
 6,100 2.34 2.34 2.23 0 0 0
16/02/2009
2.34
 200 2.34 2.34 2.34 0 0 0
13/02/2009
2.34
 1,200 2.31 2.34 2.34 0 0 0
12/02/2009
2.31
 1,000 2.27 2.31 2.31 0 0 0
11/02/2009
2.27
 17,400 2.34 2.34 2.23 14,790 17,400 0
10/02/2009
2.34
 110 2.34 2.34 2.34 0 0 0
09/02/2009
2.34
 600 2.31 2.34 2.34 0 0 0
06/02/2009
2.31
 16,260 2.31 2.31 2.30 10,110 0 0
05/02/2009
2.31
 17,940 2.36 2.36 2.27 13,590 0 0
04/02/2009
2.36
 4,350 2.36 2.37 2.31 3,000 740 0
03/02/2009
2.36
 800 2.36 2.36 2.36 0 0 0
02/02/2009
2.36
 11,210 2.34 2.38 2.31 5,100 5,000 0
23/01/2009
2.34
 5,010 2.30 2.34 2.34 5,000 0 0
22/01/2009
2.30
 6,860 2.29 2.31 2.30 6,860 0 0
21/01/2009
2.29
 18,860 2.29 2.29 2.27 14,460 1,230 0
20/01/2009
2.29
 16,230 2.27 2.29 2.24 16,130 100 0
19/01/2009
2.27
 35,450 2.30 2.31 2.27 28,450 17,950 0
16/01/2009
2.30
 12,000 2.25 2.30 2.27 9,000 0 0
15/01/2009
2.25
 34,600 2.34 2.34 2.25 30,000 12,400 0
14/01/2009
2.34
 27,400 2.38 2.38 2.27 24,330 0 0
13/01/2009
2.38
 790 2.40 2.40 2.38 0 0 0
12/01/2009
2.40
 17,510 2.31 2.40 2.31 15,710 30 0
09/01/2009
2.31
 5,970 2.33 2.34 2.31 5,330 20 0
08/01/2009
2.33
 8,910 2.38 2.38 2.31 7,610 20 0
07/01/2009
2.38
 5,280 2.36 2.40 2.36 0 20 0
06/01/2009
2.36
 910 2.34 2.37 2.27 400 20 0
05/01/2009
2.34
 10,530 2.34 2.38 2.33 10,000 20 0
02/01/2009
2.34
 8,050 2.34 2.35 2.33 5,850 20 0
31/12/2008
2.34
 26,100 2.27 2.34 2.27 26,000 0 0
30/12/2008
2.27
 11,950 2.24 2.30 2.25 10,950 0 0
29/12/2008
2.24
 14,810 2.20 2.24 2.09 12,800 0 0
26/12/2008
2.20
 12,430 2.16 2.20 2.16 11,840 0 0
25/12/2008
2.16
 6,460 2.16 2.20 2.14 4,430 0 0
24/12/2008
2.16
 18,870 2.16 2.16 2.12 9,320 18,870 0
23/12/2008
2.16
 27,880 2.22 2.22 2.14 19,720 15,020 0
22/12/2008
2.22
 16,550 2.12 2.22 2.20 30 0 0
19/12/2008
2.12
 85,560 2.23 2.34 2.12 50,020 56,610 0
18/12/2008
2.23
 71,320 2.34 2.34 2.23 50,030 21,340 0
17/12/2008
2.34
 38,330 2.45 2.47 2.34 15,020 25,440 0
16/12/2008
2.45
 17,890 2.58 2.58 2.45 10,000 0 0
15/12/2008
2.58
 9,650 2.47 2.58 2.48 0 0 0
12/12/2008
2.47
 21,740 2.38 2.47 2.38 5,090 0 0
11/12/2008
2.38
 17,860 2.27 2.38 2.22 4,560 0 0
10/12/2008
2.27
 13,050 2.36 2.36 2.25 7,090 0 0
09/12/2008
2.36
 13,030 2.34 2.36 2.24 5,830 0 0
08/12/2008
2.34
 9,750 2.37 2.37 2.25 4,550 0 0
05/12/2008
2.37
 5,120 2.49 2.49 2.37 0 0 0
04/12/2008
2.49
 8,810 2.62 2.62 2.49 0 0 0
03/12/2008
2.62
 530 2.62 2.62 2.61 0 0 0
02/12/2008
2.62
 5,110 2.63 2.63 2.50 0 0 0
01/12/2008
2.63
 9,330 2.63 2.65 2.63 10 0 0
28/11/2008
2.63
 42,620 2.76 2.76 2.62 0 0 0
27/11/2008
2.76
 10,730 2.74 2.76 2.65 0 2,020 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 7%
26/11/2008
2.74
 11,940 2.71 2.76 2.71 7,440 0 0
25/11/2008
2.71
 53,040 2.61 2.71 2.61 47,090 0 0
24/11/2008
2.61
 31,910 2.64 2.67 2.61 19,900 0 0
21/11/2008
2.64
 14,530 2.64 2.64 2.60 8,730 0 0
20/11/2008
2.64
 8,000 2.74 2.74 2.64 0 0 0
19/11/2008
2.74
 16,470 2.77 2.77 2.71 0 0 0
18/11/2008
2.77
 2,900 2.66 2.77 2.65 0 0 0
17/11/2008
2.66
 4,680 2.74 2.74 2.64 0 0 0
14/11/2008
2.74
 17,810 2.80 2.80 2.74 5,000 0 0
13/11/2008
2.80
 32,230 2.81 2.81 2.78 31,430 0 0
12/11/2008
2.81
 23,450 2.82 2.82 2.78 20,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |