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)
27/11/2015
14.34
 76,460 14.71 15.03 14.34 80,000 0 2.9
26/11/2015
14.71
 113,100 14.95 15.07 14.62 50,000 0 1.8
25/11/2015
14.95
 99,370 14.99 15.15 14.91 40,000 280 1.5
24/11/2015
14.99
 163,920 14.71 15.19 14.75 59,800 3,000 2.1
23/11/2015
14.71
 77,900 14.66 14.71 14.22 40,050 2,000 1.4
20/11/2015
14.66
 100,630 14.50 15.03 14.50 33,900 7,000 1.0
19/11/2015
14.50
 99,190 14.18 14.54 14.14 29,000 3,570 0.9
18/11/2015
14.18
 138,630 14.01 14.38 13.85 0 0 0
17/11/2015
14.01
 111,440 14.18 14.18 13.93 500 3,000 -0.1
16/11/2015
14.18
 59,460 14.01 14.18 13.81 1,000 270 0.0
13/11/2015
14.01
 138,260 13.53 14.14 13.53 1,000 0 0.0
12/11/2015
13.53
 160,480 13.20 13.57 13.04 43,000 4,200 1.3
11/11/2015
13.20
 84,110 13.28 13.36 13.12 30,000 0 1.0
10/11/2015
13.28
 75,850 13.57 13.61 13.20 50,000 2,550 1.6
09/11/2015
13.57
 174,590 13.08 13.61 13.00 49,500 1,310 1.6
06/11/2015
13.08
 138,450 13.16 13.16 12.96 50,000 200 1.6
05/11/2015
13.16
 57,890 13.12 13.16 13.04 0 0 0
04/11/2015
13.12
 160,730 12.92 13.24 12.96 0 3,730 -0.1
03/11/2015
12.92
 121,110 12.96 12.96 12.67 200 0 0.0
02/11/2015
12.96
 94,500 13.36 13.36 12.92 540 17,430 -0.5
30/10/2015
13.36
 204,380 13.16 13.53 13.16 150 15,300 -0.5
29/10/2015
13.16
 571,220 12.31 13.16 12.31 50 0 0.0
28/10/2015
12.31
 128,280 12.11 12.47 12.15 4,910 2,000 0.1
27/10/2015
12.11
 169,210 12.39 12.47 12.11 0 30 -0.0
26/10/2015
12.39
 63,220 12.59 12.59 12.39 0 0 0
23/10/2015
12.59
 67,730 12.19 12.59 12.39 7,250 0 0.2
22/10/2015
12.19
 76,730 12.23 12.47 12.19 0 690 -0.0
21/10/2015
12.23
 202,500 12.59 12.59 12.19 10,000 13,070 -0.1
20/10/2015
12.59
 124,000 12.27 12.71 12.19 5,000 5,590 -0.0
19/10/2015
12.27
 38,180 12.27 12.39 12.15 2,000 9,570 -0.2
16/10/2015
12.27
 67,120 12.47 12.55 12.27 0 0 0
15/10/2015
12.47
 180,810 12.55 12.59 12.35 21,000 0 0.6
14/10/2015
12.55
 35,960 12.67 12.67 12.55 0 0 0
13/10/2015
12.67
 127,230 12.67 12.67 12.43 23,000 0 0.7
12/10/2015
12.67
 57,780 12.76 12.76 12.51 0 0 0
09/10/2015
12.76
 45,370 12.80 12.80 12.27 0 2,860 -0.1
08/10/2015
12.80
 151,820 12.39 12.80 12.19 63,620 0 2.0
07/10/2015
12.39
 116,280 12.59 12.71 12.19 4,180 0 0.1
06/10/2015
12.59
 197,480 12.27 12.76 12.27 41,000 25,600 0.5
05/10/2015
12.27
 63,990 12.19 12.27 11.98 0 330 -0.0
02/10/2015
12.19
 146,390 12.39 12.43 12.19 0 59,750 -1.8
01/10/2015
12.39
 140,680 11.74 12.39 11.66 0 34,830 -1.0
30/09/2015
11.74
 281,440 11.46 11.86 11.54 14,660 13,450 0.0
29/09/2015
11.46
 185,350 11.21 11.46 11.21 13,160 0 0.4
28/09/2015
11.21
 22,080 11.37 11.37 11.17 3,500 0 0.1
25/09/2015
11.37
 79,580 11.29 11.37 11.17 3,000 7,130 -0.1
24/09/2015
11.29
 33,220 11.25 11.33 11.21 500 0 0.0
23/09/2015
11.25
 25,150 11.37 11.37 11.25 1,000 0 0.0
22/09/2015
11.37
 52,150 11.37 11.58 11.33 3,180 0 0.1
21/09/2015
11.37
 116,940 11.29 11.46 11.21 23,000 0 0.6
18/09/2015
11.29
 176,540 10.85 11.37 10.81 23,180 2,500 0.6
17/09/2015
10.85
 11,590 10.89 10.97 10.68 5,000 1,500 0.1
16/09/2015
10.89
 6,830 10.85 10.97 10.77 0 1,500 -0.0
15/09/2015
10.85
 2,550 10.89 10.89 10.68 0 0 0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 8%
14/09/2015
10.89
 20,250 10.81 10.97 10.81 5,850 0 0.2
11/09/2015
10.81
 49,600 10.77 10.92 10.73 5,900 0 0.2
10/09/2015
10.77
 17,860 10.96 11.00 10.69 0 0 0
09/09/2015
10.96
 183,240 10.65 11.00 10.65 75,810 0 2.1
08/09/2015
10.65
 23,230 10.57 10.69 10.49 20,000 0 0.5
07/09/2015
10.57
 39,330 10.61 10.65 10.49 60,000 0 1.6
04/09/2015
10.61
 61,130 10.10 10.61 9.98 24,240 2,000 0.6
03/09/2015
10.10
 45,540 10.10 10.17 9.98 43,070 1,340 1.1
01/09/2015
10.10
 23,490 9.94 10.10 9.94 0 45,340 -1.1
31/08/2015
9.94
 3,530 10.06 10.25 9.94 0 0 0
28/08/2015
10.06
 17,040 10.06 10.25 10.06 10 0 0.0
27/08/2015
10.06
 126,690 10.14 10.25 10.06 0 84,660 -2.2
26/08/2015
10.14
 32,100 10.06 10.25 10.06 1,000 0 0.0
25/08/2015
10.06
 210,850 9.70 10.06 9.11 100,720 720 2.5
24/08/2015
9.70
 238,500 10.41 10.41 9.70 4,690 11,750 -0.2
21/08/2015
10.41
 216,430 10.49 10.57 10.17 82,780 21,100 1.6
20/08/2015
10.49
 29,570 10.49 10.57 10.41 0 0 0
19/08/2015
10.49
 49,440 10.53 10.53 10.41 6,620 0 0.2
18/08/2015
10.53
 33,400 10.41 10.53 10.49 0 0 0
17/08/2015
10.41
 37,440 10.61 10.61 10.41 0 0 0
14/08/2015
10.61
 167,480 10.45 10.65 10.45 80,000 0 2.1
13/08/2015
10.45
 120,360 10.65 10.65 10.41 10,000 0 0.3
12/08/2015
10.65
 31,150 10.85 10.88 10.61 3,830 0 0.1
11/08/2015
10.85
 18,290 10.96 10.96 10.85 0 0 0
10/08/2015
10.96
 24,620 10.88 10.96 10.85 5,850 0 0.2
07/08/2015
10.88
 16,320 10.85 10.88 10.81 0 0 0
06/08/2015
10.85
 90,670 10.88 10.96 10.85 50,090 0 1.4
05/08/2015
10.88
 81,740 10.57 10.88 10.65 67,760 0 1.9
04/08/2015
10.57
 76,720 10.57 10.57 10.53 35,610 90 0.9
03/08/2015
10.57
 128,860 10.77 10.85 10.57 1,300 30,000 -0.8
31/07/2015
10.77
 37,690 10.88 10.88 10.77 3,000 0 0.1
30/07/2015
10.88
 89,130 10.77 10.88 10.77 50 0 0.0
29/07/2015
10.77
 78,590 10.81 10.85 10.77 28,170 0 0.8
28/07/2015
10.81
 115,750 10.92 11.00 10.65 2,000 15,920 -0.4
27/07/2015
10.92
 53,030 10.92 11.00 10.85 550 150 0.0
24/07/2015
10.92
 177,280 10.85 11.04 10.69 30,000 55,850 -0.7
23/07/2015
10.85
 80,060 10.96 10.96 10.73 10,600 11,350 -0.0
22/07/2015
10.96
 122,380 11.08 11.08 10.85 36,630 100,000 -1.8
21/07/2015
11.08
 226,910 11.08 11.08 10.81 87,540 0 2.4
20/07/2015
11.08
 59,770 11.04 11.24 10.96 0 0 0
17/07/2015
11.04
 18,860 10.92 11.04 10.85 2,400 0 0.1
16/07/2015
10.92
 56,390 10.96 10.96 10.92 10,000 0 0.3
15/07/2015
10.96
 54,140 10.96 11.08 10.96 0 1,000 -0.0
14/07/2015
10.96
 30,260 11.00 11.04 10.96 1,690 2,000 -0.0
13/07/2015
11.00
 20,570 11.04 11.04 10.85 0 0 0
10/07/2015
11.04
 66,370 11.04 11.12 11.00 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |