CTCP Pin Ắc quy Miền Nam (pac)

42.90
0.05
(0.12%)
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
(2024-08-20) 		-0.10 -0.23% 677,600 -3,800 -0.2
40
46.45
42.85
2 tháng
(2024-07-22) 		0.20 0.47% 1,419,000 -26,900 -1.2
40
46.45
42.85
3 tháng
(2024-06-21) 		-12.55 -22.65% 3,592,900 -46,404 -2.2
40
55.40
42.85
6 tháng
(2024-03-25) 		12.85 42.83% 10,434,300 -46,504 -1.4
29.80
55.40
42.85
12 tháng
(2023-09-25) 		15.54 56.89% 12,221,700 -108,104 -3.2
22.12
55.40
42.85
24 tháng
(2022-09-30) 		11.01 34.60% 13,513,500 -298,620 -9.9
22.12
55.40
42.85
36 tháng
(2021-10-05) 		4.47 11.64% 16,160,700 -533,960 -19.8
22.12
55.40
42.85
60 tháng
(2019-10-16) 		21.82 103.74% 33,359,150 -6,052,951 -148.8
13.53
55.40
42.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
27.46
 840 27.46 27.53 27.23 400 0 0.0
09/07/2019
27.46
 3,910 27.53 27.53 27.23 0 0 0
08/07/2019
27.53
 28,450 27.53 27.53 27.30 0 800 -0.0
05/07/2019
27.53
 4,160 27.53 27.53 27.53 0 0 0
04/07/2019
27.53
 4,970 27.46 27.53 26.92 0 330 -0.0
03/07/2019
27.46
 2,280 27.49 27.53 27.46 300 0 0.0
02/07/2019
27.49
 2,100 27.46 27.49 27.46 0 0 0
01/07/2019
27.46
 1,470 27.00 27.53 27.03 0 0 0
28/06/2019
27.00
 30,170 27.38 28.14 27.00 300 27,000 -0.9
27/06/2019
27.38
 26,730 27.91 27.99 27.38 6,600 23,000 -0.6
26/06/2019
27.91
 46,820 28.07 28.07 27.30 0 0 0
25/06/2019
28.07
 700 28.14 28.14 27.91 0 0 0
24/06/2019
28.14
 3,630 28.14 28.14 27.07 0 0 0
21/06/2019
28.14
 2,740 28.60 28.60 28.14 1,710 0 0.1
20/06/2019
28.60
 20 28.30 28.60 28.60 0 0 0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2019
28.30
 156,440 28.14 28.68 28.18 500 13,360 -0.5
18/06/2019
28.14
 1,500 28.14 28.14 27.77 0 0 0
17/06/2019
28.14
 2,900 27.88 28.14 27.92 0 0 0
14/06/2019
27.88
 11,160 27.84 27.88 27.84 1,830 3,400 -0.1
13/06/2019
27.84
 43,010 27.80 27.88 27.54 0 10,000 -0.4
12/06/2019
27.80
 3,510 27.88 27.88 27.54 0 0 0
11/06/2019
27.88
 10,100 27.84 27.88 27.73 0 0 0
10/06/2019
27.84
 6,000 27.84 27.84 27.16 0 0 0
07/06/2019
27.84
 330 27.84 27.84 26.67 0 150 -0.0
06/06/2019
27.84
 70 27.84 27.84 26.97 0 0 0
05/06/2019
27.84
 4,370 27.84 27.84 27.73 0 0 0
04/06/2019
27.84
 4,160 27.62 27.84 27.46 0 0 0
03/06/2019
27.62
 2,700 27.62 27.62 27.16 0 0 0
31/05/2019
27.62
 2,240 27.62 27.62 27.62 30 0 0.0
30/05/2019
27.62
 2,960 28.07 28.07 27.46 0 750 -0.0
29/05/2019
28.07
 20,080 28.07 28.07 27.54 0 0 0
28/05/2019
28.07
 240 27.92 28.07 27.50 0 0 0
27/05/2019
27.92
 8,690 28.07 28.07 27.24 0 0 0
24/05/2019
28.07
 20,340 28.22 28.22 27.69 0 0 0
23/05/2019
28.22
 1,180 28.37 28.37 28.22 0 0 0
22/05/2019
28.37
 5,790 28.37 28.60 27.54 0 0 0
21/05/2019
28.37
 3,070 28.67 29.05 28.37 0 0 0
20/05/2019
28.67
 20,380 28.37 28.75 27.92 4,000 1,000 0.1
17/05/2019
28.37
 31,080 27.92 28.41 27.88 0 0 0
16/05/2019
27.92
 35,620 27.16 27.92 27.16 0 150 -0.0
15/05/2019
27.16
 5,240 27.01 27.16 26.60 0 0 0
14/05/2019
27.01
 19,970 27.16 27.77 26.67 0 100 -0.0
13/05/2019
27.16
 2,740 27.16 27.16 26.97 0 1,500 -0.1
10/05/2019
27.16
 5,040 26.41 27.16 26.48 0 0 0
09/05/2019
26.41
 3,190 27.39 27.39 26.41 0 0 0
08/05/2019
27.39
 620 27.39 27.39 26.11 0 0 0
07/05/2019
27.39
 11,810 27.39 27.39 26.94 0 0 0
06/05/2019
27.39
 3,000 27.54 27.88 25.62 0 0 0
03/05/2019
27.54
 2,400 27.54 27.92 27.46 0 50 -0.0
02/05/2019
27.54
 3,440 27.96 27.96 27.16 0 0 0
26/04/2019
27.96
 8,210 27.92 28.26 27.50 0 3,470 -0.1
25/04/2019
27.92
 5,290 28.37 28.63 27.88 1,890 2,140 -0.0
24/04/2019
28.37
 3,030 28.52 28.52 27.92 0 0 0
23/04/2019
28.52
 6,920 28.52 28.52 27.20 0 0 0
22/04/2019
28.52
 3,460 28.67 29.05 28.03 190 0 0.0
19/04/2019
28.67
 130 28.79 28.97 28.07 0 20 -0.0
18/04/2019
28.79
 2,030 28.86 28.86 28.14 0 0 0
17/04/2019
28.86
 3,340 28.67 29.28 28.67 0 0 0
16/04/2019
28.67
 90 28.67 28.67 28.67 0 0 0
12/04/2019
28.67
 1,660 28.97 28.97 27.92 0 150 -0.0
11/04/2019
28.97
 1,600 28.97 28.97 28.41 0 100 -0.0
10/04/2019
28.97
 50 28.97 28.97 28.60 0 0 0
09/04/2019
28.97
 1,750 28.97 28.97 28.67 0 0 0
08/04/2019
28.97
 1,900 28.97 29.39 28.94 0 410 -0.0
05/04/2019
28.97
 2,990 28.94 29.05 28.67 0 0 0
04/04/2019
28.94
 1,130 28.94 29.05 28.07 0 0 0
03/04/2019
28.94
 2,160 28.97 28.97 28.67 0 0 0
02/04/2019
28.97
 5,800 28.86 29.43 28.67 0 0 0
01/04/2019
28.86
 10,550 29.05 29.05 28.45 10 0 0.0
29/03/2019
29.05
 14,710 29.05 29.05 28.67 490 2,200 -0.1
28/03/2019
29.05
 1,730 29.05 29.05 28.97 0 0 0
27/03/2019
29.05
 3,050 29.05 29.05 28.86 0 0 0
26/03/2019
29.05
 5,780 29.05 29.05 28.82 0 500 -0.0
25/03/2019
29.05
 9,410 29.05 29.43 28.75 1,180 1,130 0.0
22/03/2019
29.05
 9,060 29.35 29.35 28.75 0 0 0
21/03/2019
29.35
 16,430 29.43 29.50 28.71 0 0 0
20/03/2019
29.43
 28,200 29.20 29.43 27.99 1,520 0 0.1
19/03/2019
29.20
 8,130 29.28 29.43 28.90 5,310 0 0.2
18/03/2019
29.28
 6,070 29.73 29.73 28.97 0 0 0
15/03/2019
29.73
 2,090 29.50 29.73 28.94 0 1,000 -0.0
14/03/2019
29.50
 11,260 29.43 29.80 29.05 0 0 0
13/03/2019
29.43
 22,030 28.75 30.18 28.75 13,330 0 0.5
12/03/2019
28.75
 10,960 29.05 29.28 28.71 1,000 0 0.0
11/03/2019
29.05
 11,070 29.35 29.35 28.75 0 0 0
08/03/2019
29.35
 9,010 29.12 29.35 28.37 0 0 0
07/03/2019
29.12
 6,110 29.80 29.80 29.12 0 1,830 -0.1
06/03/2019
29.80
 49,670 28.29 30.11 28.67 0 14,700 -0.6
05/03/2019
28.29
 6,410 28.67 28.90 28.29 0 2,000 -0.1
04/03/2019
28.67
 51,890 27.92 28.90 27.84 200 16,930 -0.6
01/03/2019
27.92
 39,940 27.58 27.92 27.58 11,560 12,000 -0.0
28/02/2019
27.58
 12,120 27.69 27.99 27.54 6,800 3,500 0.1
27/02/2019
27.69
 3,060 27.88 27.99 27.69 1,200 1,000 0.0
26/02/2019
27.88
 24,840 27.84 27.92 27.54 0 8,190 -0.3
25/02/2019
27.84
 12,170 27.16 27.84 27.16 1,800 0 0.1
22/02/2019
27.16
 21,500 27.35 27.35 27.01 0 0 0
21/02/2019
27.35
 25,790 27.39 27.39 27.01 0 14,350 -0.5
20/02/2019
27.39
 2,320 27.46 27.84 27.39 0 1,650 -0.1
19/02/2019
27.46
 4,140 27.39 27.92 27.39 1,200 1,000 0.0
18/02/2019
27.39
 14,330 27.73 27.92 27.39 200 8,600 -0.3
15/02/2019
27.73
 16,860 27.77 28.29 27.73 1,000 8,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |