CTCP Pin Ắc quy Miền Nam (pac)

44.05
0.05
(0.11%)
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)
12/10/2021
35.36
 7,300 34.97 36.04 34.68 0 0 0
11/10/2021
34.97
 30,600 35.10 35.36 34.42 0 2,900 0
08/10/2021
35.10
 20,600 36.13 36.13 35.10 0 0 0
07/10/2021
36.13
 12,000 36.72 36.72 35.70 0 0 0
06/10/2021
36.72
 8,700 37.49 37.49 36.64 200 1,300 -0.0
05/10/2021
37.49
 44,900 36.38 38.89 36.64 200 800 -0.0
04/10/2021
36.38
 143,700 34.04 36.38 34.51 0 12,600 -0.5
01/10/2021
34.04
 13,200 34.51 34.51 33.82 180,378 182,578 -0.1
30/09/2021
34.51
 23,000 33.06 34.51 33.06 0 0 0
29/09/2021
33.06
 3,800 32.80 33.06 32.38 0 0 0
28/09/2021
32.80
 4,700 33.02 33.02 31.87 0 0 0
27/09/2021
33.02
 1,900 33.78 33.78 33.02 0 0 0
24/09/2021
33.78
 24,800 33.65 33.78 32.97 4,100 2,200 0.1
23/09/2021
33.65
 6,300 33.82 33.82 33.31 0 0 0
22/09/2021
33.82
 8,100 33.74 33.82 33.31 0 0 0
21/09/2021
33.74
 41,600 33.31 33.74 32.38 12,300 10,100 0.1
20/09/2021
33.31
 5,000 33.31 33.36 33.23 2,400 0 0.1
17/09/2021
33.31
 23,900 32.80 33.31 32.38 5,000 0 0.2
16/09/2021
32.80
 21,100 32.80 33.23 32.55 0 0 0
15/09/2021
32.80
 16,400 32.72 33.19 32.38 0 0 0
14/09/2021
32.72
 2,600 32.89 33.06 32.72 0 0 0
13/09/2021
32.89
 10,000 32.89 32.89 32.46 0 2,500 -0.1
10/09/2021
32.89
 7,600 32.93 33.06 32.63 100 3,000 -0.1
09/09/2021
32.93
 6,000 33.57 33.57 32.89 0 0 0
08/09/2021
33.57
 18,800 32.93 34.00 33.02 0 0 0
07/09/2021
32.93
 27,800 32.97 33.19 32.29 100 0 0.0
06/09/2021
32.97
 39,900 32.21 34.08 32.38 700 100 0.0
01/09/2021
32.21
 13,600 32.38 32.38 31.61 0 2,300 -0.1
31/08/2021
32.38
 38,600 31.14 32.38 30.76 0 17,000 -0.6
30/08/2021
31.14
 4,700 30.71 31.18 30.33 0 0 0
27/08/2021
30.71
 7,200 31.10 31.10 29.39 500 0 0.0
26/08/2021
31.10
 5,500 31.10 31.31 30.08 1,000 0 0.0
25/08/2021
31.10
 1,700 31.40 31.40 30.33 0 0 0
24/08/2021
31.40
 1,800 32.12 32.12 30.25 0 0 0
23/08/2021
32.12
 7,000 31.14 32.72 31.27 100 600 -0.0
20/08/2021
31.14
 23,200 29.14 31.14 29.99 0 2,700 -0.1
19/08/2021
29.14
 55,400 31.10 31.87 29.14 0 0 0
18/08/2021
31.10
 16,400 31.95 32.46 31.10 300 0 0.0
17/08/2021
31.95
 35,900 32.55 32.55 31.69 0 32,900 -1.2
16/08/2021
32.55
 10,600 32.72 32.76 31.95 0 300 -0.0
13/08/2021
32.72
 3,800 33.14 33.14 32.12 100 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2021
33.14
 10,200 32.08 33.14 32.12 100 0 0.0
11/08/2021
32.08
 21,700 32.96 33.21 31.95 0 1,500 -0.1
10/08/2021
32.96
 5,400 32.96 33.00 32.88 0 0 0
09/08/2021
32.96
 4,500 32.04 32.96 32.12 0 0 0
06/08/2021
32.04
 1,800 32.37 32.37 31.62 0 800 -0.0
05/08/2021
32.37
 3,000 32.50 32.54 32.37 0 0 0
04/08/2021
32.50
 7,700 33.38 33.38 32.46 2,800 3,000 -0.0
03/08/2021
33.38
 1,600 33.13 33.38 32.46 200 0 0.0
02/08/2021
33.13
 4,100 32.71 33.59 32.79 2,500 0 0.1
30/07/2021
32.71
 7,600 33.21 33.21 32.12 100 100 0
29/07/2021
33.21
 5,800 33.47 33.47 32.79 700 0 0.0
28/07/2021
33.47
 700 32.79 34.22 32.79 300 0 0.0
27/07/2021
32.79
 13,100 33.21 34.05 32.79 300 0 0.0
26/07/2021
33.21
 50,500 31.11 33.26 31.49 50,500 5,400 1.8
23/07/2021
31.11
 2,100 31.36 31.36 31.11 0 0 0
22/07/2021
31.36
 2,300 31.07 31.36 31.07 0 1,000 -0.0
21/07/2021
31.07
 100 31.07 31.07 31.07 0 0 0
20/07/2021
31.07
 19,900 30.27 31.11 30.27 0 900 -0.0
19/07/2021
30.27
 6,500 30.77 30.94 30.27 400 200 0.0
16/07/2021
30.77
 6,200 30.94 30.94 30.77 0 0 0
15/07/2021
30.94
 300 30.94 30.94 30.94 0 0 0
14/07/2021
30.94
 56,600 30.77 31.95 30.94 50,000 0 1.9
13/07/2021
30.77
 28,700 30.69 30.77 30.35 0 1,000 -0.0
12/07/2021
30.69
 144,200 31.11 31.53 30.69 0 56,600 -2.1
09/07/2021
31.11
 4,000 31.24 31.24 30.44 0 1,000 -0.0
08/07/2021
31.24
 7,800 29.85 31.45 29.85 100 0 0
07/07/2021
29.85
 32,600 29.85 30.27 29.43 0 8,600 -0.3
06/07/2021
29.85
 13,800 31.20 32.04 29.85 500 200 0.0
05/07/2021
31.20
 4,300 31.57 31.62 31.20 0 2,700 -0.1
02/07/2021
31.57
 1,600 31.95 31.95 31.57 0 0 0
01/07/2021
31.95
 15,300 32.37 33.13 31.95 0 0 0
30/06/2021
32.37
 43,000 31.11 32.37 31.11 0 0 0
29/06/2021
31.11
 10,900 31.11 31.53 30.27 0 7,500 -0.3
28/06/2021
31.11
 11,700 31.11 31.11 31.11 0 0 0
25/06/2021
31.11
 9,600 31.62 31.62 31.11 0 0 0
24/06/2021
31.62
 17,300 31.53 31.62 31.53 0 0 0
23/06/2021
31.53
 12,100 31.53 31.53 31.53 0 0 0
22/06/2021
31.53
 51,300 30.19 31.53 30.27 0 15,000 -0.5
21/06/2021
30.19
 11,400 30.19 30.35 30.19 0 1,100 -0.0
18/06/2021
30.19
 9,000 30.10 30.94 30.10 0 0 0
17/06/2021
30.10
 14,500 30.27 30.27 30.10 0 0 0
16/06/2021
30.27
 2,100 30.94 30.94 30.27 0 0 0
15/06/2021
30.94
 11,800 30.27 31.11 30.94 5,000 300 0.2
14/06/2021
30.27
 4,300 30.27 30.69 30.27 0 0 0
11/06/2021
30.27
 9,100 30.27 30.69 30.27 0 0 0
10/06/2021
30.27
 11,200 30.27 30.69 30.27 0 500 -0.0
09/06/2021
30.27
 19,300 30.27 30.27 29.43 0 0 0
08/06/2021
30.27
 47,900 30.69 30.69 30.27 0 0 0
07/06/2021
30.69
 13,300 31.11 31.11 30.27 4,100 0 0.2
04/06/2021
31.11
 323,200 31.11 31.36 30.27 24,300 0 0.9
03/06/2021
31.11
 129,200 31.11 31.11 30.69 95,300 2,000 3.4
02/06/2021
31.11
 6,500 29.85 31.11 29.72 2,000 0 0.1
01/06/2021
29.85
 3,900 30.86 30.86 29.43 200 0 0.0
31/05/2021
30.86
 16,800 31.11 31.11 29.43 10,700 0 0.4
28/05/2021
31.11
 45,700 30.69 31.11 30.35 1,100 0 0.0
27/05/2021
30.69
 2,200 30.69 31.95 30.69 0 0 0
26/05/2021
30.69
 210,100 29.51 31.57 30.44 4,000 1,300 0.1
25/05/2021
29.51
 32,000 30.27 31.20 29.43 100 400 -0.0
24/05/2021
30.27
 15,000 29.14 30.27 30.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |