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)
20/12/2022
29.32
 2,400 29.41 29.41 29.32 2,400 0 0.1
19/12/2022
29.41
 300 29.32 29.41 29.41 0 0 0.1
16/12/2022
29.32
 1,700 29.32 29.32 29.23 1,600 0 0.1
15/12/2022
29.32
 0 29.32 29.32 29.32 0 0 -0.0
14/12/2022
29.32
 200 28.38 29.32 27.63 0 0 -0.0
13/12/2022
28.38
 0 28.38 28.38 28.38 0 0 -0.0
12/12/2022
28.38
 7,300 28.43 28.43 27.10 0 0 -0.0
09/12/2022
28.43
 300 29.67 29.67 27.90 0 0 -0.0
08/12/2022
29.67
 3,300 28.78 29.72 27.54 0 0 -0.0
07/12/2022
28.78
 0 28.78 28.78 28.78 0 0 -0.0
06/12/2022
28.78
 100 30.61 30.61 28.78 0 0 -0.0
05/12/2022
30.61
 200 29.76 30.61 30.61 0 6 -0.0
02/12/2022
29.76
 0 29.76 29.76 29.76 0 0 0.0
01/12/2022
29.76
 2,500 30.21 30.21 29.76 0 0 0.0
30/11/2022
30.21
 1,600 32.21 32.21 30.21 0 0 0.0
29/11/2022
32.21
 0 32.21 32.21 32.21 0 0 0.0
28/11/2022
32.21
 26,100 31.18 32.25 29.32 700 0 0.0
25/11/2022
31.18
 37,600 29.36 31.27 29.50 0 0 0.0
24/11/2022
29.36
 8,400 27.45 29.36 28.16 0 0 0.0
23/11/2022
27.45
 2,700 27.45 27.45 27.45 0 0 0.0
22/11/2022
27.45
 0 27.45 27.45 27.45 0 0 0.0
21/11/2022
27.45
 6,600 26.92 28.78 27.45 1,100 0 0.0
18/11/2022
26.92
 5,100 25.19 26.92 26.65 0 0 -0.0
17/11/2022
25.19
 3,100 23.54 25.19 23.63 0 0 -0.0
16/11/2022
23.54
 20,600 25.14 26.65 23.54 0 0 -0.0
15/11/2022
25.14
 1,500 25.76 25.76 25.05 0 0 -0.0
14/11/2022
25.76
 2,100 27.45 27.45 25.76 0 0 -0.0
11/11/2022
27.45
 8,700 26.21 27.45 25.81 0 0 -0.0
10/11/2022
26.21
 6,700 27.72 28.43 25.94 0 0 -0.0
09/11/2022
27.72
 0 27.72 27.72 27.72 0 0 -0.0
08/11/2022
27.72
 0 27.72 27.72 27.72 0 0 -0.0
07/11/2022
27.72
 0 27.72 27.72 27.72 0 0 -0.0
04/11/2022
27.72
 0 27.72 27.72 27.72 0 0 -0.0
03/11/2022
27.72
 6,500 29.76 30.87 27.72 0 0 -0.0
02/11/2022
29.76
 1,600 29.18 29.76 29.76 0 0 -0.0
01/11/2022
29.18
 300 31.23 31.23 29.18 0 351 -0.0
31/10/2022
31.23
 5,600 31.23 31.23 29.54 0 0 -0.0
28/10/2022
31.23
 10,800 31.27 31.36 30.83 0 0 -0.0
27/10/2022
31.27
 20,000 29.94 31.27 29.76 0 0 0
26/10/2022
29.94
 800 27.99 29.94 27.99 0 0 0
25/10/2022
27.99
 1,100 26.25 27.99 25.76 0 100 -0.0
24/10/2022
26.25
 3,800 27.45 27.45 26.21 0 0 0
21/10/2022
27.45
 3,500 28.43 28.43 27.27 0 2,500 -0.1
20/10/2022
28.43
 100 28.43 28.43 28.43 0 0 0
19/10/2022
28.43
 0 28.43 28.43 28.43 0 0 0
18/10/2022
28.43
 0 28.43 28.43 28.43 0 0 0.0
17/10/2022
28.43
 5,300 28.87 28.87 28.43 200 2 0.0
14/10/2022
28.87
 1,700 28.87 28.87 27.10 0 0 -0.0
13/10/2022
28.87
 100 29.23 29.23 28.87 0 0 -0.0
12/10/2022
29.23
 300 29.32 29.32 29.23 0 0 -0.0
11/10/2022
29.32
 4,300 28.43 29.32 27.54 100 832 -0.0
10/10/2022
28.43
 2,700 29.67 29.67 28.12 0 0 -0.0
07/10/2022
29.67
 0 29.67 29.67 29.67 0 0 -0.0
06/10/2022
29.67
 0 29.67 29.67 29.67 0 0 -0.0
05/10/2022
29.67
 200 29.76 29.76 28.87 0 0 -0.0
04/10/2022
29.76
 3,000 29.76 29.76 29.76 0 0 -0.0
03/10/2022
29.76
 1,900 31.09 31.09 29.76 0 200 -0.0
30/09/2022
31.09
 12,500 31.09 31.54 30.21 0 0 -0.1
29/09/2022
31.09
 400 31.01 31.09 29.32 0 0 -0.1
28/09/2022
31.01
 0 31.01 31.01 31.01 0 0 -0.1
27/09/2022
31.01
 4,500 31.01 31.01 30.21 0 1,500 -0.1
26/09/2022
31.01
 14,000 30.21 31.01 30.03 0 0 -0.0
23/09/2022
30.21
 2,000 29.98 30.21 29.98 0 0 -0.0
22/09/2022
29.98
 700 29.98 29.98 29.98 0 0 -0.0
21/09/2022
29.98
 2,200 29.98 30.21 29.98 0 0 -0.0
20/09/2022
29.98
 2,200 29.98 30.21 29.98 0 0 -0.0
19/09/2022
29.98
 200 30.21 31.05 29.98 0 0 -0.0
16/09/2022
30.21
 2,000 30.43 30.43 30.21 0 91 -0.0
15/09/2022
30.43
 6,200 31.09 31.27 30.43 6,000 0 0
14/09/2022
31.09
 0 31.09 31.09 31.09 0 2 -0.0
13/09/2022
31.09
 1,300 30.21 31.09 31.09 0 0 -0.0
12/09/2022
30.21
 8,200 30.65 30.65 30.21 0 47 -0.0
09/09/2022
30.65
 1,400 30.65 30.65 30.21 0 1,000 -0.0
08/09/2022
30.65
 200 30.25 30.65 29.76 0 0 -0.0
07/09/2022
30.25
 6,900 31.01 31.01 30.21 0 300 -0.0
06/09/2022
31.01
 0 31.01 31.01 31.01 0 0 -0.0
05/09/2022
31.01
 2,200 31.09 31.09 29.67 0 0 -0.0
31/08/2022
31.09
 32,600 31.05 31.36 31.01 0 0 -0.1
30/08/2022
31.05
 3,400 31.09 31.09 31.01 0 0 -0.1
29/08/2022
31.09
 2,100 31.01 31.09 29.32 0 0 -0.1
26/08/2022
31.01
 5,000 31.01 31.01 30.92 0 2,000 -0.1
25/08/2022
31.01
 3,100 31.01 31.01 30.96 100 0 0.0
24/08/2022
31.01
 5,100 31.01 31.01 30.92 0 400 -0.0
23/08/2022
31.01
 1,100 30.65 31.01 30.47 0 0 0.0
22/08/2022
30.65
 200 31.41 31.41 30.65 200 0 0.0
19/08/2022
31.41
 100 30.29 31.41 31.41 0 0 -0.0
18/08/2022
30.29
 200 30.92 30.92 30.29 0 0 -0.0
17/08/2022
30.92
 4,300 30.29 30.92 30.25 0 0 -0.0
16/08/2022
30.29
 2,200 30.69 30.69 30.29 0 0 -0.0
15/08/2022
30.69
 1,200 30.29 30.69 30.69 0 0 -0.0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2022
30.29
 400 29.76 30.29 29.90 0 0 -0.0
11/08/2022
29.76
 1,500 30.24 30.24 29.76 0 0 -0.0
10/08/2022
30.24
 2,000 30.24 30.24 30.02 0 0 -0.0
09/08/2022
30.24
 3,400 30.20 30.24 30.11 0 0 -0.0
08/08/2022
30.20
 1,100 29.94 31.16 30.20 0 0 -0.0
05/08/2022
29.94
 1,900 30.37 30.37 29.94 0 300 -0.0
04/08/2022
30.37
 1,900 30.37 31.25 30.37 0 100 -0.0
03/08/2022
30.37
 1,800 31.25 31.25 30.11 0 700 -0.0
02/08/2022
31.25
 3,500 31.95 31.95 30.46 100 0 0.0
01/08/2022
31.95
 1,200 31.51 32.17 31.12 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |