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
(2024-08-21) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
32.23
 22,920 32.09 32.31 31.72 0 40 -0.0
17/09/2018
32.09
 111,160 30.34 32.09 30.34 0 35,110 -1.5
14/09/2018
30.34
 52,140 30.56 30.99 29.90 0 20,010 -0.8
13/09/2018
30.56
 33,060 30.34 30.59 29.61 100 25,890 -1.1
12/09/2018
30.34
 36,950 29.90 30.56 29.90 0 4,420 -0.2
11/09/2018
29.90
 31,600 29.32 30.27 29.32 0 20,000 -0.8
10/09/2018
29.32
 47,210 30.12 30.52 29.17 10 34,610 -1.4
07/09/2018
30.12
 45,760 28.66 30.67 28.81 0 5,050 -0.2
06/09/2018
28.66
 19,910 28.95 29.06 28.66 800 0 0.0
05/09/2018
28.95
 10,560 29.17 29.17 28.95 0 0 0
04/09/2018
29.17
 9,010 29.32 29.46 28.95 0 10 -0.0
31/08/2018
29.32
 9,050 29.10 29.32 28.84 0 1,100 -0.0
30/08/2018
29.10
 1,070 29.32 29.32 28.81 0 0 0
29/08/2018
29.32
 30,380 29.17 29.32 28.95 5,000 8,050 -0.1
28/08/2018
29.17
 22,970 28.84 29.32 28.81 4,920 9,000 -0.2
27/08/2018
28.84
 3,530 29.32 29.32 28.66 0 980 -0.0
24/08/2018
29.32
 24,760 28.59 29.32 28.70 2,980 0 0.1
23/08/2018
28.59
 5,750 28.44 28.59 28.26 0 60,000 -2.3
22/08/2018
28.44
 22,760 28.30 28.44 28.11 0 58,730 -2.3
21/08/2018
28.30
 45,640 27.82 28.30 28.04 0 30,300 -1.2
20/08/2018
27.82
 35,460 27.93 28.30 27.79 1,130 22,200 -0.8
17/08/2018
27.93
 13,670 28.22 28.22 27.79 20 11,000 -0.4
16/08/2018
28.22
 34,530 28.15 28.22 27.86 0 24,000 -0.9
15/08/2018
28.15
 2,750 28.44 28.44 28.11 0 0 0
14/08/2018
28.44
 27,350 28.44 28.44 27.97 0 13,870 -0.5
13/08/2018
28.44
 33,850 28.37 28.44 28.11 0 10,000 -0.4
10/08/2018
28.37
 26,660 28.44 28.44 27.71 0 10,000 -0.4
09/08/2018
28.44
 19,710 27.97 28.44 27.93 5,000 10,000 -0.2
08/08/2018
27.97
 20,140 28.59 28.81 27.93 10 8,200 -0.3
07/08/2018
28.59
 19,240 27.86 28.59 27.71 0 0 0
06/08/2018
27.86
 8,360 28.81 28.81 27.86 0 0 0
03/08/2018
28.81
 2,670 28.08 28.81 27.71 700 0 0.0
02/08/2018
28.08
 2,830 28.37 28.44 28.08 0 2,200 -0.1
01/08/2018
28.37
 25,410 28.59 28.59 28.37 0 7,910 -0.3
31/07/2018
28.59
 25,800 28.73 28.73 28.44 550 10,000 -0.4
30/07/2018
28.73
 17,470 28.73 28.95 28.51 0 0 0
27/07/2018
28.73
 11,170 28.95 28.95 28.48 0 5,000 -0.2
26/07/2018
28.95
 880 28.88 29.10 28.88 0 0 0
25/07/2018
28.88
 26,680 28.51 28.95 28.51 50 3,930 -0.2
24/07/2018
28.51
 8,360 29.13 29.13 28.48 200 2,100 -0.1
23/07/2018
29.13
 10,860 29.17 29.17 28.44 0 5,310 -0.2
20/07/2018
29.17
 7,300 29.72 29.72 28.59 0 0 0
19/07/2018
29.72
 12,010 29.39 29.75 29.39 0 0 0
18/07/2018
29.39
 8,980 28.73 29.39 29.10 1,000 1,080 -0.0
17/07/2018
28.73
 3,720 28.30 28.73 28.44 0 0 0
16/07/2018
28.30
 340 28.30 28.30 27.71 0 22,000 -0.9
13/07/2018
28.30
 3,080 28.08 28.30 27.93 0 0 0
12/07/2018
28.08
 2,290 28.08 28.08 27.20 0 270 -0.0
11/07/2018
28.08
 4,390 28.08 28.08 27.42 0 0 0
10/07/2018
28.08
 8,060 28.30 28.44 27.75 0 0 0
09/07/2018
28.30
 128,900 28.08 28.44 27.71 50,000 0 1.9
06/07/2018
28.08
 15,150 28.08 28.44 28.08 0 0 0
05/07/2018
28.08
 84,800 29.10 29.46 27.79 0 0 0
04/07/2018
29.10
 1,450 28.66 29.10 28.66 0 0 0
03/07/2018
28.66
 8,410 29.97 29.97 28.59 0 0 0
02/07/2018
29.97
 8,300 30.41 30.48 29.10 100 0 0.0
29/06/2018
30.41
 12,010 29.06 30.63 29.17 8,000 0 0.3
28/06/2018
29.06
 26,860 29.90 29.90 28.95 0 5,000 -0.2
27/06/2018
29.90
 28,340 29.54 30.63 28.92 56,000 66,300 -0.4
26/06/2018
29.54
 3,940 29.17 29.54 28.81 0 0 0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
29.17
 122,920 29.13 29.90 28.44 0 109,360 -4.4
22/06/2018
29.13
 8,720 29.13 29.13 28.69 0 3,070 -0.1
21/06/2018
29.13
 8,290 29.13 29.13 28.49 0 1,970 -0.1
20/06/2018
29.13
 9,000 28.49 29.13 28.15 0 6,100 -0.3
19/06/2018
28.49
 14,930 29.37 29.37 28.15 0 4,000 -0.2
18/06/2018
29.37
 26,050 29.07 29.37 29.07 0 10,000 -0.4
15/06/2018
29.07
 10,180 28.90 29.07 28.69 0 7,400 -0.3
14/06/2018
28.90
 16,090 29.88 29.88 28.90 50 7,900 -0.3
13/06/2018
29.88
 6,110 29.85 29.88 29.24 100 1,800 -0.1
12/06/2018
29.85
 8,030 30.19 30.32 29.30 0 0 0
11/06/2018
30.19
 33,110 28.83 30.19 28.49 0 9,450 -0.4
08/06/2018
28.83
 16,310 29.44 29.44 28.49 6,540 3,550 0.1
07/06/2018
29.44
 1,570 29.64 29.78 29.03 0 0 0
06/06/2018
29.64
 6,940 28.83 29.71 28.90 0 740 -0.0
05/06/2018
28.83
 17,530 27.40 28.83 27.40 9,660 0 0.4
04/06/2018
27.40
 3,500 27.27 27.40 26.86 0 0 0
01/06/2018
27.27
 10,650 27.47 27.47 26.59 5,000 990 0.2
31/05/2018
27.47
 3,400 27.07 27.81 26.59 0 300 -0.0
30/05/2018
27.07
 4,230 27.00 27.07 26.66 0 0 0
29/05/2018
27.00
 3,960 27.07 27.07 26.79 0 0 0
28/05/2018
27.07
 38,280 26.46 27.17 24.69 29,000 0 1.2
25/05/2018
26.46
 5,590 27.20 27.74 26.46 0 0 0
24/05/2018
27.20
 8,020 27.20 27.47 27.20 500 1,350 -0.0
23/05/2018
27.20
 37,650 26.46 27.20 26.46 26,560 0 1.1
22/05/2018
26.46
 6,950 27.81 27.81 26.46 430 0 0.0
21/05/2018
27.81
 850 27.71 27.81 27.03 0 0 0
18/05/2018
27.71
 570 27.47 27.71 27.71 0 0 0
17/05/2018
27.47
 2,590 27.13 27.47 26.86 2,480 500 0.1
16/05/2018
27.13
 4,980 28.08 28.08 27.13 0 0 0
15/05/2018
28.08
 1,450 28.08 28.08 27.81 220 0 0.0
14/05/2018
28.08
 2,810 27.13 28.08 26.79 1,200 0 0.0
11/05/2018
27.13
 3,780 27.13 27.13 26.83 0 3,770 -0.2
10/05/2018
27.13
 16,760 28.49 28.49 27.13 2,000 11,250 -0.4
09/05/2018
28.49
 30,900 28.15 28.49 27.81 28,000 7,700 0.9
08/05/2018
28.15
 14,130 27.95 28.15 27.47 11,110 3,700 0.3
07/05/2018
27.95
 42,780 27.71 28.02 26.79 0 11,000 -0.4
04/05/2018
27.71
 730 26.79 28.35 26.66 50 615,590 -24.0
03/05/2018
26.79
 24,170 27.10 27.10 26.05 70 6,500 -0.2
02/05/2018
27.10
 23,150 27.81 28.42 27.00 20 10,800 -0.4
27/04/2018
27.81
 12,070 27.81 27.88 27.74 0 4,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |