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)
31/05/2024
27.90
 86,000 27.39 29.21 27.39 0 0 0
30/05/2024
27.33
 234,000 26.76 27.33 26.19 0 0 0
29/05/2024
26.59
 122,100 26.25 27.27 25.90 0 0 0
28/05/2024
26.25
 134,800 26.36 26.47 25.62 0 0 0
27/05/2024
26.30
 123,100 25.68 27.21 25.62 0 0 0
24/05/2024
26.05
 155,200 25.68 26.76 25.56 0 0 0
23/05/2024
25.51
 141,000 26.13 26.42 25.39 0 0 0
22/05/2024
24.71
 214,900 24.71 24.71 23.63 0 0 0
21/05/2024
23.12
 202,100 22.20 23.12 21.98 0 0 0
20/05/2024
21.61
 158,000 21.58 21.61 20.50 0 0 0
17/05/2024
7.86
 118,300 8.00 8.14 7.83 0 0 0
16/05/2024
18.90
 33,700 18.79 19.07 18.79 0 0 0
15/05/2024
18.48
 34,400 18.22 18.48 18.19 0 0 0
14/05/2024
18.22
 250,100 18.22 18.25 18.19 0 0 0
13/05/2024
18.33
 33,100 18.22 18.42 18.22 0 0 0
10/05/2024
18.22
 80,600 18.22 18.48 18.22 0 0 0
09/05/2024
18.22
 111,600 18.22 18.22 18.16 0 0 0
08/05/2024
18.22
 22,000 18.22 18.22 18.22 0 0 0
07/05/2024
18.50
 0 18.50 18.50 18.50 0 0 0
06/05/2024
18.50
 153,200 17.59 18.50 17.59 0 0 0
03/05/2024
18.19
 100 18.19 18.19 18.19 0 0 0
02/05/2024
18.22
 55,900 17.68 18.22 17.65 0 0 0
01/05/2024
14.97
 12,900 14.12 14.97 13.95 0 0 0
30/04/2024
7.86
 118,300 8.00 8.14 7.83 0 0 0
29/04/2024
7.86
 118,300 8.00 8.14 7.83 0 0 0
26/04/2024
18.93
 700 17.93 18.93 17.93 0 0 0
25/04/2024
19.07
 11,200 18.22 19.07 17.42 0 0 0
24/04/2024
17.99
 12,200 17.59 17.99 17.56 0 0 0
23/04/2024
17.36
 29,600 17.42 17.42 17.14 0 0 0
22/04/2024
17.65
 700 17.65 17.65 17.65 0 0 0
19/04/2024
17.65
 152,100 18.05 18.05 17.42 0 0 0
18/04/2024
7.86
 118,300 8.00 8.14 7.83 0 0 0
17/04/2024
18.22
 1,600 18.22 18.22 18.22 0 0 0
16/04/2024
18.22
 128,500 18.28 18.28 18.22 0 0 0
15/04/2024
18.85
 4,600 19.36 19.36 18.85 0 0 0
12/04/2024
19.64
 34,300 19.64 19.70 19.02 0 0 0
11/04/2024
19.64
 84,900 18.85 19.76 18.53 0 0 0
10/04/2024
19.76
 35,200 19.81 19.81 19.76 0 0 0
09/04/2024
19.81
 50,700 19.07 19.81 19.07 0 0 0
08/04/2024
19.81
 222,800 19.81 20.04 18.96 0 0 0
05/04/2024
19.81
 23,600 20.78 20.78 19.76 0 0 0
04/04/2024
19.73
 140,700 18.50 19.73 18.50 0 0 0
03/04/2024
18.45
 60,300 18.33 18.50 17.82 0 0 0
02/04/2024
18.50
 114,900 17.36 18.50 17.36 0 0 0
01/04/2024
17.31
 9,200 17.65 17.88 17.31 0 0 0
29/03/2024
17.65
 13,200 17.08 17.82 17.08 0 0 0
28/03/2024
17.08
 70,800 17.02 17.08 16.97 0 0 0
27/03/2024
16.97
 6,200 17.08 17.08 16.97 0 0 0
26/03/2024
17.08
 26,200 17.14 17.14 17.08 0 0 0
25/03/2024
17.08
 144,500 16.91 17.82 16.91 0 0 0
22/03/2024
16.91
 8,500 17.65 17.65 16.91 0 0 0
21/03/2024
17.65
 1,500 17.31 17.65 17.31 0 0 0
20/03/2024
17.62
 7,200 17.31 17.62 17.19 0 0 0
19/03/2024
17.31
 6,100 17.31 17.31 17.08 0 0 0
18/03/2024
17.31
 21,600 17.93 17.93 17.25 0 0 0
15/03/2024
17.93
 4,100 17.65 17.93 17.42 0 0 0
14/03/2024
17.76
 2,700 18.11 18.11 17.76 0 0 0
13/03/2024
17.91
 55,000 17.11 17.99 17.11 0 0 0
12/03/2024
17.59
 0 17.59 17.59 17.59 0 0 0
11/03/2024
17.59
 2,800 17.65 17.65 17.19 0 0 0
08/03/2024
17.76
 1,500 17.19 17.76 17.19 0 0 0
07/03/2024
17.36
 5,700 17.14 17.39 17.14 0 0 0
06/03/2024
17.36
 6,200 17.82 17.88 17.36 0 0 0
05/03/2024
17.88
 22,300 18.05 18.05 17.45 0 0 0
04/03/2024
17.68
 33,500 17.65 17.93 17.25 0 0 0
01/03/2024
17.25
 13,400 17.39 17.39 17.19 0 0 0
29/02/2024
17.39
 26,800 17.14 17.42 17.11 0 0 0
28/02/2024
17.36
 27,700 16.85 17.65 16.85 0 0 0
27/02/2024
17.34
 500 17.34 17.34 17.34 0 0 0
26/02/2024
17.39
 1,700 17.39 17.39 17.39 0 0 0
23/02/2024
17.42
 14,600 17.08 17.51 17.08 0 0 0
22/02/2024
17.54
 16,000 16.85 17.54 16.85 0 0 0
21/02/2024
17.11
 69,400 17.34 17.36 16.14 0 0 0
20/02/2024
17.34
 104,400 17.08 17.34 16.85 0 0 0
19/02/2024
17.08
 74,800 17.14 17.14 16.80 0 0 0
16/02/2024
17.11
 108,200 17.08 17.34 17.08 0 0 0
15/02/2024
17.42
 16,000 17.93 17.93 17.31 0 0 0
14/02/2024
7.86
 118,300 8.00 8.14 7.83 0 0 0
13/02/2024
7.86
 118,300 8.00 8.14 7.83 0 0 0
12/02/2024
20.52
 19,800 20.50 20.61 20.21 0 0 0
09/02/2024
25.02
 23,400 23.86 25.28 23.86 0 0 0
08/02/2024
24.45
 76,000 23.34 24.48 22.77 0 0 0
07/02/2024
18.08
 600 17.93 18.08 17.93 0 0 0
06/02/2024
17.96
 3,300 17.51 17.96 17.48 0 0 0
05/02/2024
17.93
 81,600 17.62 17.99 17.56 0 0 0
02/02/2024
17.71
 140,300 18.22 18.22 17.08 0 0 0
01/02/2024
17.05
 121,700 16.51 17.05 16.51 0 0 0
31/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
31/01/2024
15.94
 21,100 15.54 15.94 15.09 0 0 0
30/01/2024
15.09
 22,700 14.86 15.34 14.86 0 0 0
29/01/2024
14.86
 23,200 14.58 14.86 14.53 0 0 0
26/01/2024
14.36
 11,600 14.36 14.39 14.25 0 0 0
25/01/2024
14.39
 800 14.08 14.39 14.08 0 0 0
24/01/2024
14.50
 3,100 14.53 14.56 14.19 0 0 0
23/01/2024
14.53
 2,000 14.58 14.58 14.53 0 0 0
22/01/2024
14.58
 24,900 14.39 14.58 14.08 0 0 0
19/01/2024
14.61
 4,000 14.31 14.64 14.31 0 0 0
18/01/2024
14.53
 2,800 14.53 14.53 14.42 0 0 0
17/01/2024
14.53
 54,900 14.53 14.56 14.50 0 0 0
16/01/2024
14.61
 5,600 14.05 14.61 14.05 0 0 0
15/01/2024
14.44
 400 13.97 14.44 13.97 0 0 0

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