Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2019	27.77	16,780	28.11	28.11	27.77	0	9,600	-0.4
13/02/2019	28.11	11,540	28.11	28.14	27.39	1,200	6,290	-0.2
12/02/2019	28.11	2,100	28.07	28.11	27.77	0	0	0
11/02/2019	28.07	10,330	27.73	28.29	27.62	5,510	1,520	0.1
01/02/2019	27.73	8,440	27.54	27.84	26.56	700	0	0.0
31/01/2019	27.54	13,930	27.54	27.92	27.54	3,680	0	0.1
30/01/2019	27.54	2,360	26.56	27.54	27.01	1,400	0	0.1
29/01/2019	26.56	33,250	27.69	27.69	26.56	0	26,500	-0.9
28/01/2019	27.69	18,290	27.54	27.69	27.24	0	1,100	-0.0
25/01/2019	27.54	13,600	28.37	28.37	27.54	970	3,200	-0.1
24/01/2019	28.37	69,810	28.37	28.37	27.62	0	16,700	-0.6
23/01/2019	28.37	5,530	28.90	28.90	28.14	1,000	0	0.0
22/01/2019	28.90	7,030	28.90	28.90	28.29	0	1,500	-0.1
21/01/2019	28.90	4,200	28.97	28.97	28.07	50	0	0.0
18/01/2019	28.97	1,760	29.20	29.20	28.97	0	0	0
17/01/2019	29.20	1,050	29.28	29.28	28.82	0	0	0
16/01/2019	29.28	5,100	29.28	29.28	29.20	0	0	0
15/01/2019	29.28	3,000	29.20	29.28	28.67	0	0	0
14/01/2019	29.20	8,850	29.24	29.24	28.97	0	0	0
11/01/2019	29.24	530	29.28	29.28	29.05	0	0	0
10/01/2019	29.28	8,260	28.82	29.28	28.82	0	0	0
09/01/2019	28.82	12,070	28.63	28.94	28.63	10,000	0	0.4
08/01/2019	28.63	1,500	29.12	29.12	28.63	790	0	0.0
07/01/2019	29.12	7,000	28.67	29.12	28.26	50	0	0.0
04/01/2019	28.67	5,850	28.82	28.86	28.60	0	0	0
03/01/2019	28.82	770	28.82	29.20	28.45	0	0	0
02/01/2019	28.82	4,410	29.24	29.28	28.75	0	0	0
28/12/2018	29.24	9,140	29.12	29.35	28.67	0	0	0
27/12/2018	29.12	6,650	29.12	29.43	28.29	500	0	0.0
26/12/2018	29.12	5,910	28.97	29.28	29.05	2,950	130	0.1
25/12/2018	28.97	36,350	28.97	28.97	27.92	14,050	1,200	0.5
24/12/2018	28.97	25,490	29.12	29.12	27.92	14,250	5,100	0.4
21/12/2018	29.12	13,090	28.90	29.12	27.92	6,000	400	0.2
20/12/2018	28.90	3,710	29.05	29.12	28.67	0	0	0
19/12/2018	29.05	40,210	29.43	29.43	27.62	1,000	0	0.0
18/12/2018	29.43	4,830	29.43	30.18	28.29	0	0	0
17/12/2018	29.43	130,640	30.56	31.05	28.45	50	97,020	-3.7
14/12/2018	30.56	26,810	30.41	31.69	30.03	0	26,160	-1.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/12/2018	30.41	81,700	31.77	31.77	30.11	0	66,560	-2.7
12/12/2018	31.77	8,940	31.77	31.91	31.25	0	10	-0.0
11/12/2018	31.77	400	31.88	31.88	31.77	200	0	0.0
10/12/2018	31.88	1,650	31.91	31.91	31.54	0	0	0
07/12/2018	31.91	11,290	32.06	32.06	31.17	0	1,300	-0.1
06/12/2018	32.06	2,550	31.39	32.51	31.25	0	480	-0.0
05/12/2018	31.39	670	31.69	31.69	31.39	0	0	0
04/12/2018	31.69	4,350	31.91	31.91	31.25	0	1,070	-0.0
03/12/2018	31.91	1,420	32.06	32.25	31.91	0	0	0
30/11/2018	32.06	600	31.99	32.06	32.06	0	0	0
29/11/2018	31.99	800	32.29	32.29	31.32	0	0	0
28/11/2018	32.29	380	32.43	32.43	31.65	0	100	-0.0
27/11/2018	32.43	370	32.25	32.43	32.14	200	0	0.0
26/11/2018	32.25	6,410	32.14	32.25	32.17	0	0	0
23/11/2018	32.14	1,580	31.91	32.14	31.47	0	0	0
22/11/2018	31.91	8,200	31.54	31.91	31.21	4,100	2,020	0.1
21/11/2018	31.54	3,920	31.54	31.91	31.54	1,800	0	0.1
20/11/2018	31.54	6,680	31.91	31.91	31.17	3,400	1,430	0.1
19/11/2018	31.91	6,160	31.77	32.14	31.47	4,090	1,350	0.1
16/11/2018	31.77	8,890	31.17	31.91	30.80	0	980	-0.0
15/11/2018	31.17	8,730	32.58	32.58	31.17	0	20	-0.0
14/11/2018	32.58	5,600	32.58	32.58	31.32	2,500	1,810	0.0
13/11/2018	32.58	10,010	32.29	32.58	31.17	5,000	4,380	0.0
12/11/2018	32.29	7,500	32.29	32.51	31.99	5,000	1,070	0.2
09/11/2018	32.29	3,640	31.77	32.36	31.84	0	2,000	-0.1
08/11/2018	31.77	12,960	33.03	33.03	31.77	100	0	0.0
07/11/2018	33.03	5,780	33.18	33.32	32.29	0	1,270	-0.1
06/11/2018	33.18	580	32.66	33.32	32.66	0	0	0
05/11/2018	32.66	15,000	32.88	33.47	32.06	4,600	4,000	0.0
02/11/2018	32.88	7,920	32.66	33.03	32.66	0	0	0
01/11/2018	32.66	26,990	32.29	32.66	31.39	10,970	900	0.4
31/10/2018	32.29	4,040	32.06	32.51	32.06	0	0	0
30/10/2018	32.06	12,840	31.54	32.06	31.54	0	0	0
29/10/2018	31.54	48,440	31.84	31.91	31.13	0	0	0
26/10/2018	31.84	3,940	32.29	32.29	30.58	10	0	0.0
25/10/2018	32.29	60,210	32.88	32.95	30.58	400	0	0.0
24/10/2018	32.88	7,890	33.25	33.25	32.32	0	80	-0.0
23/10/2018	33.25	5,530	33.10	33.40	32.32	0	600	-0.0
22/10/2018	33.10	16,050	33.99	35.11	33.10	0	250	-0.0
19/10/2018	33.99	6,970	33.40	33.99	32.66	0	0	0
18/10/2018	33.40	3,020	34.51	34.51	33.40	0	380	-0.0
17/10/2018	34.51	10	33.40	34.51	34.51	0	0	0
16/10/2018	33.40	11,880	32.80	34.88	32.80	0	30	-0.0
15/10/2018	32.80	11,020	33.10	33.40	31.91	0	1,500	-0.1
12/10/2018	33.10	11,370	33.03	33.99	31.25	0	0	0
11/10/2018	33.03	18,640	34.14	34.14	31.91	0	0	0
10/10/2018	34.14	5,220	34.29	34.44	33.99	0	0	0
09/10/2018	34.29	1,630	34.14	34.29	34.14	0	0	0
08/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
08/10/2018	34.14	13,800	33.55	34.44	33.62	0	0	0
05/10/2018	33.55	22,320	33.91	33.98	33.55	0	0	0
04/10/2018	33.91	10,670	34.79	34.79	33.91	0	0	0
03/10/2018	34.79	22,170	34.28	34.97	34.28	1,900	0	0.1
02/10/2018	34.28	50,060	32.96	34.64	32.96	1,570	50	0.1
01/10/2018	32.96	24,410	32.45	32.96	32.23	100	0	0.0
28/09/2018	32.45	16,620	32.45	32.67	32.09	0	7,900	-0.3
27/09/2018	32.45	33,050	31.87	32.45	31.87	1,000	10,260	-0.4
26/09/2018	31.87	32,280	31.80	32.34	31.80	0	9,400	-0.4
25/09/2018	31.80	28,430	31.80	32.16	31.80	0	0	0
24/09/2018	31.80	19,350	32.16	32.16	31.76	0	2,100	-0.1
21/09/2018	32.16	20,480	31.94	32.23	31.36	5,580	0	0.2
20/09/2018	31.94	61,250	31.40	31.94	31.21	600	34,570	-1.5
19/09/2018	31.40	69,360	32.23	32.23	31.36	20	35,000	-1.5

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.45	-1.04%	673,200	-3,600	-0.2	40 46.45 42.90
2 tháng (2024-07-22)	0.25	0.59%	1,438,300	-27,000	-1.2	40 46.45 42.90
3 tháng (2024-06-24)	-8.70	-16.86%	3,498,100	-37,204	-1.7	40 55.40 42.90
6 tháng (2024-03-25)	12.90	43%	10,453,600	-46,604	-1.4	29.80 55.40 42.90
12 tháng (2023-09-26)	15.97	59.32%	12,234,600	-108,104	-3.2	22.12 55.40 42.90
24 tháng (2022-10-03)	12.43	40.79%	13,520,300	-298,720	-9.9	22.12 55.40 42.90
36 tháng (2021-10-06)	5.30	14.11%	16,135,100	-533,460	-19.7	22.12 55.40 42.90
60 tháng (2019-10-17)	21.79	103.24%	33,354,460	-6,054,051	-148.8	13.53 55.40 42.90

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH