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)
16/09/2016
21.80
 53,250 21.80 21.93 21.60 25,000 0 0.8
15/09/2016
21.80
 90,240 21.73 21.93 21.47 19,940 11,310 0.3
14/09/2016
21.73
 243,210 22.12 22.25 21.54 91,360 0 3.1
13/09/2016
22.12
 367,390 21.22 22.12 21.02 172,070 0 5.8
12/09/2016
21.22
 188,030 21.73 21.73 21.22 67,980 0 2.2
09/09/2016
21.73
 273,040 21.86 22.32 21.73 101,370 0 3.5
08/09/2016
21.86
 433,450 20.96 22.19 20.96 82,570 54,420 1.0
07/09/2016
20.96
 481,260 19.92 21.15 19.99 0 6,850 -0.2
06/09/2016
19.92
 127,040 20.18 20.25 19.92 650 5,330 -0.1
05/09/2016
20.18
 168,450 20.38 20.38 19.92 31,700 4,250 0.9
01/09/2016
20.38
 230,850 20.63 20.70 20.05 25,200 10 0.8
31/08/2016
20.63
 228,660 20.70 20.96 20.31 36,340 2,450 1.1
30/08/2016
20.70
 244,720 20.83 21.35 20.31 20,140 14,250 0.2
29/08/2016
20.83
 197,620 21.93 21.93 20.83 3,500 0 0.1
26/08/2016
21.93
 146,080 21.80 21.99 21.35 42,000 4,000 1.3
25/08/2016
21.80
 243,400 21.99 21.99 21.35 43,000 6,000 1.2
24/08/2016
21.99
 313,830 22.45 22.57 21.93 68,900 68,830 0.0
23/08/2016
22.45
 161,770 22.45 22.45 21.99 11,300 0 0.4
22/08/2016
22.45
 274,860 21.99 22.77 22.25 12,000 0 0.4
19/08/2016
21.99
 295,730 21.99 22.51 21.93 108,000 34,700 2.5
18/08/2016
21.99
 224,420 22.51 22.64 21.86 59,620 30 2.1
17/08/2016
22.51
 315,100 22.51 22.77 22.19 157,680 28,650 4.5
16/08/2016
22.51
 308,080 22.25 22.90 22.19 1,000 30,000 -1.0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2016
22.25
 191,560 21.67 22.25 21.54 5,010 6,000 -0.0
12/08/2016
21.67
 210,310 22.05 22.49 21.42 91,160 0 3.1
11/08/2016
22.05
 368,690 21.92 22.18 21.48 159,000 45,000 3.9
10/08/2016
21.92
 328,700 21.86 22.05 21.23 77,800 21,200 2.0
09/08/2016
21.86
 357,430 20.66 21.92 20.59 80,060 90,790 -0.4
08/08/2016
20.66
 346,620 19.64 20.91 19.32 53,770 17,180 1.2
05/08/2016
19.64
 364,410 18.82 19.64 17.93 100,710 0 3.0
04/08/2016
18.82
 250,090 20.21 20.78 18.82 0 0 0
03/08/2016
20.21
 226,150 20.53 21.10 20.15 13,450 0 0.4
02/08/2016
20.53
 363,840 22.05 22.05 20.53 20,120 2,350 0.6
01/08/2016
22.05
 327,710 23.00 23.00 21.42 32,920 4,910 1.0
29/07/2016
23.00
 240,960 23.19 23.57 22.87 10 14,250 -0.5
28/07/2016
23.19
 301,610 23.44 23.76 22.81 10,010 3,090 0.3
27/07/2016
23.44
 233,830 22.37 23.70 22.81 8,250 2,310 0.2
26/07/2016
22.37
 238,310 20.91 22.37 20.91 2,010 200 0.1
25/07/2016
20.91
 286,740 20.91 21.23 20.27 15,820 0 0.5
22/07/2016
20.91
 495,820 22.43 22.43 20.91 32,350 0 1.1
21/07/2016
22.43
 280,980 24.08 24.08 22.43 5,420 2,000 0.1
20/07/2016
24.08
 214,980 24.39 24.71 23.32 0 2,000 -0.1
19/07/2016
24.39
 283,860 24.14 25.03 24.14 20 440 -0.0
18/07/2016
24.14
 388,820 24.71 25.60 23.00 22,820 1,000 0.8
15/07/2016
24.71
 755,680 26.55 26.55 24.71 2,620 202,670 -7.8
14/07/2016
26.55
 613,890 28.51 28.96 26.55 9,300 59,800 -2.1
13/07/2016
28.51
 300,890 28.32 29.72 28.38 10 0 0.0
12/07/2016
28.32
 512,220 29.21 29.46 27.24 2,550 38,500 -1.6
11/07/2016
29.21
 637,040 31.36 31.68 29.21 50 7,200 -0.3
08/07/2016
31.36
 938,180 30.35 31.43 30.29 2,000 9,650 -0.4
07/07/2016
30.35
 514,990 28.96 30.67 29.15 2,510 40,300 -1.8
06/07/2016
28.96
 775,860 27.24 29.15 26.36 10 3,600 -0.2
05/07/2016
27.24
 379,080 27.24 27.62 26.93 70 1,000 -0.0
04/07/2016
27.24
 423,500 25.98 27.24 26.61 2,060 94,880 -4.0
01/07/2016
25.98
 635,990 24.33 25.98 24.33 6,000 16,020 -0.4
30/06/2016
24.33
 328,880 24.52 24.71 24.01 0 80,000 -3.1
29/06/2016
24.52
 370,750 24.27 24.96 24.39 500 50,100 -1.9
28/06/2016
24.27
 276,110 23.44 24.52 23.44 1,500 59,250 -2.2
27/06/2016
23.44
 213,800 24.33 24.52 23.32 8,720 118,450 -4.1
24/06/2016
24.33
 562,330 25.34 25.34 23.57 10,180 306,000 -11.3
23/06/2016
25.34
 601,590 24.14 25.79 25.34 200 282,150 -11.5
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
22/06/2016
24.14
 518,530 22.60 24.14 24.08 200 240,000 -9.1
21/06/2016
22.60
 380,430 22.60 23.43 22.60 1,050 1,490 -0.0
20/06/2016
22.60
 299,350 21.56 22.60 21.56 90 70,000 -3.8
17/06/2016
21.56
 180,020 21.15 21.98 21.15 1,710 9,290 -0.4
16/06/2016
21.15
 584,570 20.03 21.35 20.03 12,380 175,370 -8.2
15/06/2016
20.03
 171,560 19.90 20.11 19.70 6,600 15,000 -0.4
14/06/2016
19.90
 153,460 19.90 20.15 19.86 3,540 3,100 0.0
13/06/2016
19.90
 184,850 19.70 20.19 19.70 4,700 3,000 0.1
10/06/2016
19.70
 151,690 19.65 19.90 19.57 4,810 72,500 -3.2
09/06/2016
19.65
 117,560 19.12 19.65 19.12 3,000 1,140 0.1
08/06/2016
19.12
 111,270 18.87 19.45 18.87 10,300 1,060 0.4
07/06/2016
18.87
 142,550 18.62 18.87 18.62 0 20,000 -0.9
06/06/2016
18.62
 76,710 18.87 18.87 18.45 820 2,000 -0.1
03/06/2016
18.87
 196,840 18.41 18.87 18.49 14,800 500 0.6
02/06/2016
18.41
 111,310 18.37 18.66 18.16 3,690 26,210 -1.0
01/06/2016
18.37
 176,300 18.29 18.74 18.16 64,700 35,000 1.3
31/05/2016
18.29
 161,840 17.87 18.33 17.87 7,010 12,360 -0.2
30/05/2016
17.87
 119,240 17.79 18.16 17.75 4,050 43,000 -1.7
27/05/2016
17.79
 43,170 17.42 18.00 17.42 10 0 0.0
26/05/2016
17.42
 116,240 17.87 18.04 17.21 5,010 2,000 0.1
25/05/2016
17.87
 68,170 18.08 18.24 17.87 10,100 10,000 0.0
24/05/2016
18.08
 48,320 18.37 18.37 17.95 1,400 0 0.1
23/05/2016
18.37
 130,390 18.41 18.58 17.62 66,830 41,960 1.1
20/05/2016
18.41
 234,900 17.83 18.58 17.83 133,740 26,000 4.8
19/05/2016
17.83
 234,170 17.08 17.87 17.04 47,020 2,370 1.9
18/05/2016
17.08
 129,260 17.21 17.21 16.96 300 23,530 -1.0
17/05/2016
17.21
 100,060 17.17 17.29 17.00 14,000 0 0.6
16/05/2016
17.17
 61,730 17.42 17.50 16.92 2,100 700 0.1
13/05/2016
17.42
 137,230 17.17 17.79 17.12 0 0 0
12/05/2016
17.17
 129,950 16.79 17.33 16.79 7,000 16,200 -0.4
11/05/2016
16.79
 128,050 16.79 17.12 16.67 0 0 0
10/05/2016
16.79
 76,250 17.00 17.12 16.79 6,880 3,060 0.2
09/05/2016
17.00
 110,150 16.79 17.29 16.92 0 3,060 -0.1
06/05/2016
16.79
 81,280 17.00 17.29 16.75 100 1,000 -0.0
05/05/2016
17.00
 136,210 17.00 17.17 16.75 0 0 0
04/05/2016
17.00
 64,000 17.25 17.42 16.59 1,000 0 0.0
29/04/2016
17.25
 77,970 17.33 17.75 17.00 0 500 -0.0
28/04/2016
17.33
 97,820 17.29 17.58 17.08 260 3,550 -0.1
27/04/2016
17.29
 186,830 17.17 18.24 17.00 0 48,490 -2.0

Chính sách bảo mật | Điều khoản sử dụng |