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)
17/01/2008: Quyền mua cổ phiếu: 4/1 Giá: 25 (Volume + 25%, Ratio=0.25)
17/01/2008
3.39
 63,420 3.28 3.42 3.39 0 0 0
16/01/2008
3.28
 19,890 3.14 3.28 3.25 0 300 0
15/01/2008
3.14
 8,130 3.30 3.30 3.14 0 0 0
14/01/2008
3.30
 5,910 3.44 3.44 3.28 0 0 0
11/01/2008
3.44
 10,910 3.41 3.46 3.38 0 0 0
10/01/2008
3.41
 10,600 3.57 3.57 3.41 120 0 0
09/01/2008
3.57
 61,670 3.57 3.57 3.44 56,050 500 0
08/01/2008
3.57
 26,600 3.62 3.65 3.57 0 0 0
07/01/2008
3.62
 15,670 3.62 3.62 3.49 0 500 0
04/01/2008
3.62
 17,950 3.62 3.65 3.62 4,510 0 0
03/01/2008
3.62
 20,110 3.62 3.65 3.57 8,900 0 0
02/01/2008
3.62
 24,480 3.62 3.62 3.62 18,630 0 0
28/12/2007
3.62
 8,460 3.62 3.73 3.62 3,460 0 0
27/12/2007
3.62
 40,570 3.62 3.70 3.62 20,000 0 0
26/12/2007
3.62
 15,470 3.62 3.65 3.54 8,440 0 0
25/12/2007
3.62
 17,330 3.62 3.62 3.54 2,100 0 0
24/12/2007
3.62
 68,880 3.62 3.68 3.62 25,110 30,000 0
21/12/2007
3.62
 39,270 3.54 3.68 3.52 10,100 0 0
20/12/2007
3.54
 56,150 3.46 3.54 3.46 32,050 0 0
19/12/2007
3.46
 5,750 3.41 3.46 3.41 0 0 0
18/12/2007
3.41
 39,580 3.41 3.41 3.36 20,000 0 0
17/12/2007
3.41
 24,000 3.41 3.41 3.33 20,000 0 0
14/12/2007
3.41
 19,550 3.41 3.41 3.30 0 500 0
13/12/2007
3.41
 7,820 3.46 3.46 3.41 0 0 0
12/12/2007
3.46
 18,150 3.41 3.46 3.28 0 700 0
11/12/2007
3.41
 52,460 3.41 3.41 3.25 0 4,000 0
10/12/2007
3.41
 1,300 3.44 3.44 3.41 0 0 0
07/12/2007
3.44
 28,050 3.44 3.46 3.36 0 0 0
06/12/2007
3.44
 8,870 3.52 3.52 3.44 0 0 0
05/12/2007
3.52
 47,630 3.57 3.57 3.49 0 0 0
04/12/2007
3.57
 28,160 3.57 3.57 3.46 1,200 0 0
03/12/2007
3.57
 17,640 3.52 3.57 3.52 2,000 0 0
30/11/2007
3.52
 17,380 3.54 3.60 3.41 0 0 0
29/11/2007
3.54
 50,060 3.46 3.57 3.33 2,970 0 0
28/11/2007
3.46
 24,530 3.38 3.46 3.38 700 0 0
27/11/2007
3.38
 55,150 3.36 3.41 3.38 0 0 0
26/11/2007
3.36
 27,120 3.33 3.38 3.33 0 0 0
23/11/2007
3.33
 26,600 3.33 3.38 3.33 0 0 0
22/11/2007
3.33
 49,390 3.30 3.41 3.33 0 0 0
21/11/2007
3.30
 18,130 3.41 3.41 3.30 0 0 0
20/11/2007
3.41
 52,860 3.33 3.41 3.33 0 0 0
19/11/2007
3.33
 50,910 3.30 3.44 3.30 2,000 0 0
16/11/2007
3.30
 14,120 3.38 3.38 3.30 1,000 0 0
15/11/2007
3.38
 87,050 3.49 3.49 3.33 300 9,040 0
14/11/2007
3.49
 97,210 3.33 3.49 3.38 0 35,400 0
13/11/2007
3.33
 146,250 3.44 3.44 3.33 0 26,230 0
12/11/2007
3.44
 74,950 3.49 3.49 3.44 800 3,000 0
09/11/2007
3.49
 176,370 3.60 3.60 3.46 0 40,000 0
08/11/2007
3.60
 159,900 3.76 3.76 3.60 0 20,000 0
07/11/2007
3.76
 285,440 3.60 3.76 3.62 400 25,000 0
06/11/2007
3.60
 251,010 3.44 3.60 3.44 0 500 0
05/11/2007
3.44
 230,020 3.28 3.44 3.25 0 350 0
02/11/2007
3.28
 179,000 3.20 3.30 3.20 1,000 0 0
01/11/2007
3.20
 91,660 3.20 3.20 3.12 38,250 1,280 0
31/10/2007
3.20
 46,370 3.30 3.30 3.20 2,140 1,500 0
30/10/2007
3.30
 190,430 3.17 3.30 3.22 100 0 0
29/10/2007
3.17
 128,550 3.25 3.25 3.09 38,690 0 0
26/10/2007
3.25
 277,080 3.22 3.38 3.22 400 0 0
25/10/2007
3.22
 104,370 3.09 3.22 3.22 0 100 0
24/10/2007
3.09
 78,590 3.01 3.09 3.01 8,640 0 0
23/10/2007
3.01
 55,690 2.96 3.04 2.98 1,000 2,000 0
22/10/2007
2.96
 28,620 3.04 3.04 2.96 0 0 0
19/10/2007
3.04
 36,060 2.93 3.04 2.88 0 0 0
18/10/2007
2.93
 59,630 3.06 3.06 2.93 1,000 7,560 0
17/10/2007
3.06
 77,730 3.09 3.09 3.01 2,000 0 0
16/10/2007
3.09
 87,360 3.20 3.20 3.04 2,500 500 0
15/10/2007
3.20
 288,180 3.06 3.20 3.09 0 0 0
12/10/2007
3.06
 179,480 2.93 3.06 3.06 500 0 0
11/10/2007
2.93
 252,990 2.80 2.93 2.88 0 200 0
10/10/2007
2.80
 128,080 2.66 2.80 2.69 21,000 0 0
09/10/2007
2.66
 28,660 2.61 2.66 2.61 0 100 0
08/10/2007
2.61
 52,780 2.58 2.61 2.58 20,000 0 0
05/10/2007
2.58
 23,640 2.58 2.66 2.58 0 0 0
04/10/2007
2.58
 32,500 2.66 2.66 2.58 3,000 0 0
03/10/2007
2.66
 55,770 2.72 2.72 2.61 0 0 0
02/10/2007
2.72
 121,680 2.62 2.74 2.69 0 1,160 0
01/10/2007
2.62
 78,300 2.50 2.62 2.58 0 200 0
28/09/2007
2.50
 42,360 2.45 2.50 2.45 0 400 0
27/09/2007
2.45
 24,900 2.45 2.45 2.44 0 0 0
26/09/2007
2.45
 36,210 2.53 2.53 2.45 0 0 0
25/09/2007
2.53
 40,590 2.50 2.56 2.50 16,530 0 0
24/09/2007
2.50
 45,460 2.43 2.50 2.43 0 0 0
21/09/2007
2.43
 6,400 2.45 2.45 2.37 0 0 0
20/09/2007
2.45
 81,740 2.45 2.50 2.45 25,000 0 0
19/09/2007
2.45
 59,890 2.34 2.45 2.28 25,000 0 0
18/09/2007
2.34
 19,880 2.32 2.34 2.32 0 0 0
17/09/2007
2.32
 6,660 2.32 2.33 2.32 0 0 0
14/09/2007
2.32
 13,410 2.32 2.34 2.29 0 0 0
13/09/2007
2.32
 9,300 2.32 2.32 2.30 0 0 0
12/09/2007
2.32
 20,100 2.37 2.37 2.32 0 0 0
11/09/2007
2.37
 11,180 2.40 2.40 2.37 20 0 0
10/09/2007
2.40
 18,340 2.41 2.41 2.38 0 0 0
07/09/2007
2.41
 19,710 2.42 2.42 2.40 1,000 0 0
06/09/2007
2.42
 64,950 2.40 2.45 2.37 1,000 0 0
05/09/2007
2.40
 84,090 2.34 2.42 2.32 48,590 250 0
04/09/2007
2.34
 38,900 2.32 2.34 2.32 7,060 0 0
31/08/2007
2.32
 41,910 2.26 2.32 2.27 20,160 0 0
30/08/2007
2.26
 32,800 2.26 2.26 2.24 6,730 0 0
29/08/2007
2.26
 12,480 2.26 2.26 2.24 10,940 0 0
28/08/2007
2.26
 30,550 2.22 2.26 2.23 22,680 0 0

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