CTCP Pin Ắc quy Miền Nam (pac)

44.75
0.75
(1.70%)
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)
29/07/2022
31.51
 15,200 31.16 31.60 31.51 0 0 0.0
28/07/2022
31.16
 34,900 32.08 32.08 29.85 600 0 0.0
27/07/2022
32.08
 100 32.26 32.26 32.08 0 0 0.0
26/07/2022
32.26
 200 32.34 32.34 30.24 0 0 0.0
25/07/2022
32.34
 600 31.34 32.34 31.29 0 0 0.0
22/07/2022
31.34
 200 30.99 31.34 29.15 0 20,000 0.0
21/07/2022
30.99
 600 32.30 32.30 30.99 0 0 0.0
20/07/2022
32.30
 200 30.64 32.30 31.07 0 0 0.0
19/07/2022
30.64
 0 30.64 30.64 30.64 0 0 0.0
18/07/2022
30.64
 100 30.29 30.64 30.64 0 0 0.0
15/07/2022
30.29
 4,800 30.33 30.33 29.63 0 0 0.0
14/07/2022
30.33
 0 30.33 30.33 30.33 0 0 0.0
13/07/2022
30.33
 200 30.42 30.42 30.33 0 0 0.0
12/07/2022
30.42
 9,700 29.67 30.46 29.32 500 0 0.0
11/07/2022
29.67
 200 29.85 29.85 29.67 0 0 0.0
08/07/2022
29.85
 200 30.99 30.99 29.76 0 0 0.0
07/07/2022
30.99
 1,100 31.47 31.47 29.59 0 0 0.0
06/07/2022
31.47
 800 31.47 31.47 29.76 200 0 0.0
05/07/2022
31.47
 400 32.04 32.04 29.85 100 0 0.0
04/07/2022
32.04
 0 32.04 32.04 32.04 0 0 -0.1
01/07/2022
32.04
 1,400 32.39 32.39 30.20 0 0 -0.1
30/06/2022
32.39
 21,900 31.34 32.83 31.34 0 2,100 -0.1
29/06/2022
31.34
 20,000 30.99 31.34 30.81 0 3,100 -0.1
28/06/2022
30.99
 0 30.99 30.99 30.99 0 0 -0.2
27/06/2022
30.99
 5,700 30.59 30.99 30.20 0 5,000 -0.2
24/06/2022
30.59
 9,200 30.64 30.64 29.67 0 1,800 -0.1
23/06/2022
30.64
 25,100 29.67 30.64 28.97 0 20,000 -0.7
22/06/2022
29.67
 3,900 30.64 30.64 29.06 0 0 0.0
21/06/2022
30.64
 800 30.99 30.99 28.89 0 0 0.0
20/06/2022
30.99
 5,500 30.51 31.51 28.41 0 0 0
17/06/2022
30.51
 12,100 30.55 30.55 28.54 0 0 0.0
16/06/2022
30.55
 500 29.72 30.55 28.41 0 0 0.0
15/06/2022
29.72
 1,100 30.20 30.20 28.45 500 0 0.0
14/06/2022
30.20
 200 29.06 30.20 30.11 0 0 -0.1
13/06/2022
29.06
 100 30.64 30.64 29.06 0 0 -0.1
10/06/2022
30.64
 1,800 30.64 30.64 28.76 0 0 -0.1
09/06/2022
30.64
 200 29.81 30.64 29.76 0 0 -0.1
08/06/2022
29.81
 500 29.59 30.64 29.46 0 0 -0.1
07/06/2022
29.59
 1,100 31.29 31.29 29.28 0 0 -0.1
06/06/2022
31.29
 0 31.29 31.29 31.29 0 0 0
03/06/2022
31.29
 0 31.29 31.29 31.29 0 0 -0.1
02/06/2022
31.29
 700 30.46 31.29 30.07 0 0 -0.1
01/06/2022
30.46
 2,100 31.60 31.60 29.59 0 0 -0.1
31/05/2022
31.60
 23,000 30.72 31.60 30.55 0 1,500 -0.1
30/05/2022
30.72
 15,700 29.15 30.72 27.66 0 200 -0.0
27/05/2022
29.15
 7,000 30.29 30.29 29.06 0 0 -0.1
26/05/2022
30.29
 36,400 30.16 30.29 29.02 0 0 -0.1
25/05/2022
30.16
 43,400 29.98 30.16 28.67 0 0 -0.1
24/05/2022
29.98
 7,200 29.28 29.98 28.89 0 0 -0.1
23/05/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.1
20/05/2022
29.28
 25,900 29.76 29.76 28.01 0 0 -0.1
19/05/2022
29.76
 2,500 29.94 29.94 29.72 0 0 -0.1
18/05/2022
29.94
 800 29.98 29.98 29.94 0 0 -0.1
17/05/2022
29.98
 2,400 30.07 30.07 28.54 0 0 -0.1
16/05/2022
30.07
 3,400 30.16 30.55 28.62 0 2,000 -0.1
13/05/2022
30.16
 53,400 30.59 30.59 28.49 0 0 0
12/05/2022
30.59
 1,300 30.16 30.59 30.11 0 0 0
11/05/2022
30.16
 4,800 30.29 30.29 30.16 0 0 0
10/05/2022
30.29
 3,700 30.64 30.64 30.29 0 100 -0.0
09/05/2022
30.64
 2,400 31.69 31.86 30.64 1,000 0 0.0
06/05/2022
31.69
 28,200 31.07 31.69 30.68 0 0 0
05/05/2022
31.07
 1,700 30.59 31.12 30.59 0 0 0
04/05/2022
30.59
 4,400 31.56 31.56 30.59 0 0 0
29/04/2022
31.56
 25,100 30.90 31.69 30.59 0 0 0
28/04/2022
30.90
 13,300 29.32 30.90 29.15 0 0 0
27/04/2022
29.32
 4,400 29.32 29.76 27.92 0 0 0
26/04/2022
29.32
 6,400 28.36 29.32 26.44 0 200 -0.0
25/04/2022
28.36
 22,100 30.46 31.34 28.36 100 0 0.0
22/04/2022
30.46
 4,700 30.64 30.64 29.76 0 0 0
21/04/2022
30.64
 2,600 30.37 30.64 29.81 0 0 0
20/04/2022
30.37
 400 30.20 30.59 30.37 0 0 0
19/04/2022
30.20
 47,700 30.46 30.46 30.20 0 0 0
18/04/2022
30.46
 15,500 30.46 30.46 29.32 0 0 0
15/04/2022
30.46
 6,600 31.03 31.03 30.20 200 0 0
14/04/2022
31.03
 8,200 31.07 31.51 30.64 0 0 0
13/04/2022
31.07
 10,500 31.51 31.51 30.64 0 0 0
12/04/2022
31.51
 37,600 32.04 32.04 30.64 0 0 0
08/04/2022
32.04
 2,300 32.13 32.13 31.73 0 400 -0.0
07/04/2022
32.13
 6,300 31.64 32.17 31.73 1,100 0 0.0
06/04/2022
31.64
 800 32.17 32.17 31.60 0 0 0
05/04/2022
32.17
 11,100 32.26 32.30 31.56 100 0 0.0
04/04/2022
32.26
 7,900 32.08 32.26 32.04 0 0 0
01/04/2022
32.08
 8,300 33.26 33.26 31.86 200 0 0.0
31/03/2022
33.26
 33,000 31.95 33.26 31.56 0 0 0
30/03/2022
31.95
 1,700 31.95 32.78 31.56 200 0 0.0
29/03/2022
31.95
 14,800 31.82 31.95 31.29 0 8,400 -0.3
28/03/2022
31.82
 2,900 32.30 32.30 31.78 100 1,600 -0.1
25/03/2022
32.30
 2,200 32.30 32.30 31.95 100 0 0.0
24/03/2022
32.30
 2,500 31.95 32.30 31.86 0 0 0
23/03/2022
31.95
 4,400 32.30 32.30 31.82 0 1,000 -0.0
22/03/2022
32.30
 9,600 32.39 32.39 32.08 0 0 0
21/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/03/2022
32.39
 15,400 31.95 32.61 32.39 0 0 0
18/03/2022
31.95
 3,300 31.87 31.95 31.82 400 0 0.0
17/03/2022
31.87
 13,500 31.95 32.21 31.69 0 0 0
16/03/2022
31.95
 14,400 31.69 32.63 31.95 0 0 0
15/03/2022
31.69
 13,200 31.91 32.08 31.65 0 0 0
14/03/2022
31.91
 23,400 31.69 31.91 31.61 100 2,500 -0.1
11/03/2022
31.69
 19,200 32.25 32.25 31.69 0 0 0
10/03/2022
32.25
 10,900 31.78 32.38 32.25 0 0 0
09/03/2022
31.78
 1,700 31.69 32.59 31.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |