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)
26/04/2016
17.17
 102,520 17.17 17.50 17.17 0 38,000 -1.6
25/04/2016
17.17
 559,450 16.05 17.17 16.17 8,330 103,000 -3.8
22/04/2016
16.05
 66,470 15.76 16.13 15.71 12,600 1,000 0.4
21/04/2016
15.76
 50,930 15.71 15.92 15.55 1,000 2,200 -0.0
20/04/2016
15.71
 74,470 15.55 15.76 15.55 15,000 1,550 0.5
19/04/2016
15.55
 91,600 16.17 16.17 15.55 13,820 5,510 0.3
15/04/2016
16.17
 161,650 16.09 16.54 15.96 1,190 10,130 -0.3
14/04/2016
16.09
 123,790 15.96 16.25 15.96 12,700 10,800 0.1
13/04/2016
15.96
 72,030 16.38 16.38 15.92 0 0 0
12/04/2016
16.38
 209,810 16.09 16.54 16.09 53,000 55,270 -0.1
11/04/2016
16.09
 113,440 15.76 16.17 15.88 13,890 1,500 0.5
08/04/2016
15.76
 142,490 15.76 15.92 15.59 10,700 43,910 -1.3
07/04/2016
15.76
 241,360 15.47 15.96 15.51 41,500 70,910 -1.1
06/04/2016
15.47
 263,630 14.51 15.47 14.51 6,600 1,400 0.2
05/04/2016
14.51
 27,700 14.26 14.89 14.26 0 0 0
04/04/2016
14.26
 35,590 14.26 14.31 14.18 0 0 0
01/04/2016
14.26
 48,940 13.93 14.31 13.97 16,230 0 0.6
31/03/2016
13.93
 36,570 13.85 14.18 13.89 13,000 0 0.4
30/03/2016
13.85
 101,440 14.14 14.14 13.85 44,890 1,370 1.5
29/03/2016
14.14
 38,820 14.18 14.47 14.14 11,200 1,070 0.3
28/03/2016
14.18
 71,300 14.01 14.39 14.01 7,010 90 0.2
25/03/2016
14.01
 56,400 14.22 14.22 13.89 2,700 10 0.1
24/03/2016
14.22
 85,890 14.22 14.39 14.10 29,690 0 1.0
23/03/2016
14.22
 62,980 13.68 14.26 13.77 10,000 0 0.3
22/03/2016
13.68
 80,040 14.10 14.14 13.68 100 0 0.0
21/03/2016
14.10
 158,640 14.64 14.64 14.01 0 20 -0.0
18/03/2016
14.64
 25,150 14.80 14.80 14.35 0 590 -0.0
17/03/2016
14.80
 81,030 14.47 14.84 14.31 0 1,000 -0.0
16/03/2016
14.47
 53,000 14.64 14.76 14.47 500 0 0.0
15/03/2016
14.64
 63,450 14.93 14.93 14.64 0 3,400 -0.1
14/03/2016
14.93
 50,070 15.09 15.09 14.80 10 9,800 -0.3
11/03/2016
15.09
 97,180 14.93 15.09 14.80 0 970 -0.0
10/03/2016
14.93
 62,810 14.84 15.05 14.76 7,700 500 0.3
09/03/2016
14.84
 101,710 14.68 15.13 14.51 12,000 1,010 0.4
08/03/2016
14.68
 89,530 14.60 14.72 14.39 20,000 1,720 0.6
07/03/2016
14.60
 101,050 14.84 14.84 14.55 2,400 0 0.1
04/03/2016
14.84
 123,100 14.93 15.05 14.76 0 2,000 -0.1
03/03/2016
14.93
 147,250 14.51 15.13 14.35 0 1,000 -0.0
02/03/2016
14.51
 169,230 14.01 14.55 14.10 2,000 103,250 -3.5
01/03/2016
14.01
 65,280 13.89 14.14 13.89 0 0 0
29/02/2016
13.89
 91,480 13.97 13.97 13.81 0 20,000 -0.7
26/02/2016
13.97
 67,230 14.10 14.10 13.93 9,300 40,000 -1.0
25/02/2016
14.10
 105,670 14.22 14.22 13.85 2,000 400 0.1
24/02/2016
14.22
 78,470 14.22 14.26 14.06 0 20,000 -0.7
23/02/2016
14.22
 71,740 14.18 14.31 14.14 0 14,470 -0.5
22/02/2016
14.18
 92,760 14.01 14.35 14.01 3,250 14,110 -0.4
19/02/2016
14.01
 47,280 14.06 14.51 13.89 0 5,510 -0.2
18/02/2016
14.06
 177,650 13.39 14.14 13.35 2,000 16,280 -0.5
17/02/2016
13.39
 86,130 13.27 13.43 13.14 700 0 0.0
16/02/2016
13.27
 32,070 13.27 13.35 13.14 0 0 0
15/02/2016
13.27
 13,340 13.23 13.27 12.94 0 2,180 -0.1
05/02/2016
13.23
 13,470 13.19 13.27 13.10 0 0 0
04/02/2016
13.19
 25,070 13.39 13.43 13.19 0 0 0
03/02/2016
13.39
 14,210 13.43 13.52 13.39 0 0 0
02/02/2016
13.43
 22,020 13.64 13.64 13.39 0 0 0
01/02/2016
13.64
 45,280 13.48 13.64 13.35 11,600 0 0.4
29/01/2016
13.48
 22,560 13.52 13.60 13.31 0 0 0
28/01/2016
13.52
 23,220 13.27 13.60 13.23 6,000 0 0.2
27/01/2016
13.27
 18,780 13.14 13.56 13.02 1,000 30 0.0
26/01/2016
13.14
 86,990 13.72 13.72 13.14 0 0 0
25/01/2016
13.72
 35,290 13.48 13.72 13.48 2,000 0 0.1
22/01/2016
13.48
 40,450 12.98 13.48 12.73 14,320 0 0.4
21/01/2016
12.98
 60,620 12.69 12.98 12.65 0 2,900 -0.1
20/01/2016
12.69
 43,750 12.61 12.69 12.44 0 10,000 -0.3
19/01/2016
12.61
 28,430 12.36 12.61 12.36 3,750 0 0.1
18/01/2016
12.36
 76,020 12.69 12.69 11.90 1,000 0 0.0
15/01/2016
12.69
 35,940 12.85 13.06 12.69 500 1,090 -0.0
14/01/2016
12.85
 31,220 13.23 13.23 12.73 0 4,500 -0.1
13/01/2016
13.23
 13,070 13.27 13.35 12.85 500 10,880 -0.3
12/01/2016
13.27
 42,570 12.85 13.27 12.85 0 0 0
11/01/2016
12.85
 30,860 12.98 12.98 12.85 200,000 0 6.6
08/01/2016
12.98
 60,400 13.23 13.23 12.65 0 35,210 -1.1
07/01/2016
13.23
 104,200 13.43 13.43 12.85 400 13,000 -0.4
06/01/2016
13.43
 37,490 13.56 13.56 13.43 0 201,000 -6.6
05/01/2016
13.56
 42,890 13.64 13.64 13.43 0 0 0
04/01/2016
13.64
 21,880 13.81 13.81 13.56 40,170 0 1.3
31/12/2015
13.81
 25,460 13.64 13.81 13.48 2,000 1,000 0.0
30/12/2015
13.64
 25,030 13.56 13.64 13.56 500 630 -0.0
29/12/2015
13.56
 13,390 13.64 13.68 13.48 0 0 0
28/12/2015
13.64
 156,240 13.68 13.68 13.48 60,000 0 2.0
25/12/2015
13.68
 8,920 13.48 13.68 13.27 2,500 0 0.1
24/12/2015
13.48
 27,070 13.43 13.60 13.43 0 270 -0.0
23/12/2015
13.43
 40,310 13.48 13.64 13.43 0 0 0
22/12/2015
13.48
 92,440 14.10 14.10 13.48 0 0 0
21/12/2015
14.10
 68,940 14.22 14.22 13.64 0 0 0
18/12/2015
14.22
 65,850 14.26 14.47 14.10 0 0 0
17/12/2015
14.26
 63,490 13.89 14.47 13.97 0 10,140 -0.3
16/12/2015
13.89
 81,030 13.81 14.10 13.68 0 18,260 -0.6
15/12/2015
13.81
 60,660 13.77 13.89 13.64 0 20,000 -0.7
14/12/2015
13.77
 25,450 13.77 13.89 13.52 0 0 0
11/12/2015
13.77
 47,610 13.77 13.97 13.68 30 0 0.0
10/12/2015
13.77
 39,890 14.31 14.31 13.77 0 0 0
09/12/2015
14.31
 36,040 14.47 14.47 13.97 0 6,240 -0.2
08/12/2015
14.47
 42,880 14.01 14.47 13.85 0 0 0
07/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2015
14.01
 34,990 14.01 14.31 14.01 2,600 0 0.1
04/12/2015
14.01
 41,370 14.01 14.01 13.77 440 0 0.0
03/12/2015
14.01
 14,210 14.01 14.01 14.01 0 0 0
02/12/2015
14.01
 44,180 13.93 14.18 13.93 1,380 380 0.0
01/12/2015
13.93
 16,470 13.81 14.18 13.77 0 0 0
30/11/2015
13.81
 86,200 14.34 14.38 13.81 550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |