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)
20/12/2024
44
 472,900 45.50 45.80 43.70 2,300 1,000 0.1
19/12/2024
44.90
 921,800 43.90 46 43.55 3,300 3 0.1
18/12/2024
44.50
 1,255,900 43 44.50 42.70 1,600 1,800 -0.0
17/12/2024
41.60
 1,137,900 39.35 41.60 39.30 1,000 415 0.0
16/12/2024
38.90
 636,300 40.10 40.10 38.90 0 1,100 -0.0
13/12/2024
40.10
 941,600 37.65 40.25 37.65 1,800 1,400 0.0
12/12/2024
38
 257,800 38.10 38.55 37.50 0 420 -0.0
11/12/2024
37.70
 191,100 37.25 38.20 37.15 1,000 0 0.0
10/12/2024
37.40
 254,000 38 38.15 37 4 900 -0.0
09/12/2024
38
 147,700 38.40 38.40 37.90 0 0 0
06/12/2024
38
 489,500 36 38.50 35.80 300 0 0.0
05/12/2024
36
 25,600 36 36 35.90 0 400 -0.0
04/12/2024
35.90
 12,600 35.55 35.90 35.55 0 0 0
03/12/2024
35.75
 71,000 36.05 36.10 35.75 900 0 0.0
02/12/2024
36.05
 19,800 36 36.20 35.50 0 0 0
29/11/2024
35.80
 63,700 35 36.35 33.10 1,500 500 0.0
28/11/2024
35.55
 8,500 35.90 35.90 35.20 0 0 0
27/11/2024
35.65
 26,200 36 36 35.20 0 0 0
26/11/2024
35.85
 16,200 35.95 36.20 35.60 0 600 -0.0
25/11/2024
35.70
 56,700 35.45 36.35 35.45 0 1,100 -0.0
22/11/2024
36.40
 6,700 36.30 37.20 36.10 0 0 0
21/11/2024
36
 2,400 35.50 36 35.50 0 0 0
20/11/2024
35.35
 62,400 36.35 36.35 35.35 2,200 0 0.1
19/11/2024
36.05
 10,900 36.90 36.90 35.30 0 0 0
18/11/2024
36.45
 25,400 36.20 36.80 35.55 0 2,100 -0.1
15/11/2024
36.60
 1,500 36.70 36.75 36 500 0 0.0
14/11/2024
36.20
 6,500 36.80 36.80 36.15 0 0 0
13/11/2024
36.80
 39,900 37.50 37.50 36.05 0 300 -0.0
12/11/2024
37.15
 53,300 37.30 37.75 36.80 0 1,200 -0.0
11/11/2024
37.75
 8,800 38.50 38.50 37 0 0 0
08/11/2024
37.75
 19,500 37.60 38 37.15 0 0 0
07/11/2024
38
 25,600 37.10 38.15 37.10 2,100 100 0.1
06/11/2024
37.90
 23,700 38.10 38.10 36.70 0 0 0
05/11/2024
38
 27,800 37.65 38.25 36.90 0 1,000 -0.0
04/11/2024
38
 18,400 38.80 38.80 37.80 0 500 -0.0
01/11/2024
38.80
 7,300 38.85 38.90 38.10 300 700 -0.0
31/10/2024
38.85
 9,700 38.80 38.95 38.30 0 1,100 -0.0
30/10/2024
38.80
 24,800 38.90 38.95 38.70 0 3,800 -0.1
29/10/2024
39
 19,600 39 39.35 38.95 0 700 -0.0
28/10/2024
39
 10,700 39.10 39.80 39 0 200 -0.0
25/10/2024
39.10
 9,900 40.50 40.50 38.50 200 300 -0.0
24/10/2024
38.85
 20,500 39.40 39.40 38.85 0 500 -0.0
23/10/2024
39.40
 13,100 38.75 40.25 38.75 0 500 -0.0
22/10/2024
39.90
 26,700 40.40 40.40 38.60 0 1,600 -0.1
21/10/2024
39.30
 12,500 40 40.35 39.30 0 100 -0.0
18/10/2024
40.40
 12,600 40.10 40.45 39.95 0 500 -0.0
17/10/2024
40.05
 43,000 40.20 40.60 38.20 500 400 0.0
16/10/2024
40.70
 13,300 40.20 40.95 39.05 0 900 -0.0
15/10/2024
40.30
 9,100 40.10 40.95 40 0 400 -0.0
14/10/2024
40.20
 10,400 40.15 41.40 40.05 0 800 -0.0
11/10/2024
41
 2,200 40.15 41.40 40.15 0 300 -0.0
10/10/2024
41.35
 74,000 41.40 41.40 40 400 500 -0.0
09/10/2024
41.40
 17,900 40.90 41.40 40.10 0 300 -0.0
08/10/2024
40.95
 92,400 40.50 41 40 2,400 400 0.1
07/10/2024
41
 41,100 41.50 41.50 40 200 700 -0.0
04/10/2024
40.85
 15,800 41.05 42.50 40.70 0 100 -0.0
03/10/2024
42.10
 46,700 42.50 42.50 41 100 1,000 -0.0
02/10/2024
42.70
 50,900 43.50 43.50 42 0 600 -0.0
01/10/2024
43.50
 27,700 44 44.10 43.50 200 300 -0.0
30/09/2024
45.50
 138,100 42.45 45.50 41.95 0 400 -0.0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2024
43
 47,300 41.95 43 41.50 0 300 -0.0
26/09/2024
41.95
 23,900 41.95 41.95 41.51 0 400 -0.0
25/09/2024
41.90
 15,500 41.32 41.90 41.32 0 1,000 -0.0
24/09/2024
42.00
 13,700 42.10 42.19 41.41 0 1,100 -0.0
23/09/2024
41.95
 4,800 42.00 42.00 41.32 0 100 -0.0
20/09/2024
41.90
 19,300 41.85 42.00 41.80 0 100 -0.0
19/09/2024
41.85
 7,900 42.49 42.49 41.46 100 300 -0.0
18/09/2024
41.51
 36,900 40.78 42.39 40.78 1,100 2,300 -0.1
17/09/2024
40.53
 8,800 39.31 40.92 39.31 400 0 0.0
16/09/2024
40.53
 11,100 41.07 41.66 40.53 100 400 -0.0
13/09/2024
41.90
 6,800 41.12 42.34 41.12 100 400 -0.0
12/09/2024
42.00
 41,000 41.02 42.15 41.02 900 1,500 -0.0
11/09/2024
41.02
 24,400 40.05 41.02 39.56 700 400 0.0
10/09/2024
39.07
 93,000 41.02 41.17 39.07 2,100 400 0.1
09/09/2024
40.83
 36,200 42.10 42.63 40.63 0 0 0
06/09/2024
42.73
 3,900 42.10 42.73 42.10 0 0 0
05/09/2024
42.88
 25,400 42.88 43.37 41.85 1,200 4,000 -0.1
04/09/2024
42.88
 18,100 42.58 43.95 42.15 200 1,300 -0.0
30/08/2024
42.93
 23,400 40.92 43.37 40.92 1,100 0 0.0
29/08/2024
40.53
 67,000 42.10 43.46 40.53 2,900 100 0.1
28/08/2024
42.00
 75,500 45.12 45.12 42.00 1,800 5,100 -0.1
27/08/2024
45.12
 12,800 45.42 45.42 43.66 0 900 -0.0
26/08/2024
45.37
 26,300 45.71 46.20 44.88 0 1,900 -0.1
23/08/2024
44.83
 49,700 44.78 46.59 44.54 2,200 2,400 -0.0
22/08/2024
44.25
 59,900 42.44 44.44 42.29 2,800 0 0.1
21/08/2024
42.34
 25,800 42.29 42.58 42.05 200 300 -0.0
20/08/2024
41.95
 23,700 41.95 42.10 41.17 100 400 -0.0
19/08/2024
41.90
 17,200 41.12 41.90 41.02 600 0 0.0
16/08/2024
41.51
 16,800 41.02 41.66 40.97 2,300 3,400 -0.0
15/08/2024
40.05
 20,400 40.34 41.51 38.53 300 10,600 -0.4
14/08/2024
40.92
 11,100 42.19 42.19 40.92 500 0 0.0
13/08/2024
42.19
 7,000 42.19 42.24 41.22 200 0 0.0
12/08/2024
42.19
 57,700 42.29 42.58 40.39 800 9,900 -0.4
09/08/2024
41.51
 12,700 40.58 41.51 40.53 0 900 -0.0
08/08/2024
41.51
 13,900 40.09 41.95 40.09 200 2,100 -0.1
07/08/2024
41.46
 27,300 41.17 41.71 40.92 7,500 100 0.3
06/08/2024
41.17
 19,100 40.53 41.27 40.05 100 600 -0.0
05/08/2024
40.53
 72,200 41.95 42.00 40.05 3,400 2,000 0.1
02/08/2024
41.95
 76,000 40.05 42.00 39.07 5,400 300 0.2
01/08/2024
40.24
 39,900 40.53 41.22 38.87 400 5,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |