Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/07/2015	11.04	60,800	11.28	11.28	11.04	5,000	1,000	0.1
08/07/2015	11.28	443,910	10.73	11.28	10.77	135,000	95,160	1.1
07/07/2015	10.73	159,760	10.45	10.85	10.45	69,290	500	1.9
06/07/2015	10.45	34,530	10.45	10.45	10.37	0	0	0
03/07/2015	10.45	92,450	10.45	10.53	10.37	1,000	1,500	-0.0
02/07/2015	10.45	33,920	10.49	10.49	10.33	3,000	10	0.1
01/07/2015	10.49	60,750	10.45	10.65	10.21	0	0	0
30/06/2015	10.45	25,140	10.45	10.57	10.33	0	10	-0.0
29/06/2015	10.45	103,700	10.65	10.77	10.45	0	0	0
26/06/2015	10.65	97,060	10.85	10.85	10.65	2,250	210	0.1
25/06/2015	10.85	24,640	10.88	10.88	10.85	0	0	0
24/06/2015	10.88	51,630	10.96	11.00	10.81	16,000	0	0.4
23/06/2015	10.96	27,890	10.92	11.04	10.81	20,190	0	0.6
22/06/2015	10.92	39,990	10.96	11.20	10.88	21,010	0	0.6
19/06/2015	10.96	53,720	10.77	11.00	10.77	27,020	0	0.7
18/06/2015	10.77	26,650	10.85	11.08	10.77	3,890	3,000	0.0
17/06/2015	10.85	168,010	10.73	11.04	10.65	57,300	25,000	0.9
16/06/2015	10.73	57,050	10.85	10.88	10.69	6,000	1,000	0.1
15/06/2015	10.85	25,070	10.85	10.88	10.65	500	0	0.0
12/06/2015	10.85	274,880	10.33	10.96	10.41	148,070	75,000	2.0
11/06/2015	10.33	167,670	10.06	10.45	10.06	21,380	0	0.6
10/06/2015	10.06	70,670	10.06	10.06	9.90	1,500	0	0.0
09/06/2015	10.06	63,910	10.14	10.14	9.98	0	0	0
08/06/2015	10.14	155,390	10.14	10.14	9.94	1,000	4,100	-0.1
05/06/2015	10.14	94,680	10.14	10.14	9.98	900	0	0.0
04/06/2015	10.14	167,710	9.94	10.29	9.94	10,600	0	0.3
03/06/2015	9.94	281,150	9.31	9.94	9.35	83,310	0	2.0
02/06/2015	9.31	58,200	9.39	9.39	9.15	0	3,800	-0.1
01/06/2015	9.39	105,650	9.54	9.54	9.39	0	0	0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2015	9.54	148,240	9.50	9.82	9.46	2,500	0	0.1
28/05/2015	9.50	152,000	9.50	9.53	9.43	11,800	0	0.3
27/05/2015	9.50	172,490	9.43	9.53	9.30	33,900	0	1.0
26/05/2015	9.43	138,160	9.53	9.56	9.43	4,000	50,000	-1.3
25/05/2015	9.53	121,340	9.50	9.60	9.43	6,500	1,000	0.2
22/05/2015	9.50	157,280	9.47	9.63	9.37	0	600	-0.0
21/05/2015	9.47	132,100	9.21	9.50	9.21	380	0	0.0
20/05/2015	9.21	69,110	9.21	9.27	9.11	2,700	40	0.1
19/05/2015	9.21	79,700	8.91	9.27	8.82	0	0	0
18/05/2015	8.91	81,430	8.98	8.98	8.88	30,500	30	0.8
15/05/2015	8.98	48,250	8.98	8.98	8.91	0	0	0
14/05/2015	8.98	81,780	8.91	9.01	8.85	10	0	0.0
13/05/2015	8.91	70,430	8.98	8.98	8.82	0	3,000	-0.1
12/05/2015	8.98	33,650	9.01	9.01	8.85	10	1,400	-0.0
11/05/2015	9.01	52,840	8.95	9.04	8.85	0	4,000	-0.1
08/05/2015	8.95	41,820	9.04	9.04	8.95	3,550	0	0.1
07/05/2015	9.04	111,470	8.85	9.08	8.85	29,600	0	0.8
06/05/2015	8.85	60,750	9.11	9.11	8.78	0	0	0
05/05/2015	9.11	112,260	8.82	9.11	8.59	0	4,000	-0.1
04/05/2015	8.82	127,550	9.37	9.37	8.82	7,470	0	0.2
27/04/2015	9.37	76,680	9.34	9.37	9.24	100	0	0.0
24/04/2015	9.34	40,300	9.34	9.40	9.30	0	0	0
23/04/2015	9.34	165,100	9.30	9.47	9.21	0	13,320	-0.4
22/04/2015	9.30	57,570	9.30	9.30	9.17	0	740	-0.0
21/04/2015	9.30	163,580	9.21	9.50	9.21	6,010	0	0.2
20/04/2015	9.21	51,170	9.27	9.30	9.17	1,450	0	0.0
17/04/2015	9.27	192,520	9.30	9.30	9.14	1,400	0	0.0
16/04/2015	9.30	123,780	9.08	9.30	9.08	7,000	0	0.2
15/04/2015	9.08	151,170	9.01	9.14	9.01	0	50,000	-1.4
14/04/2015	9.01	180,050	9.08	9.24	9.01	0	40,000	-1.1
13/04/2015	9.08	491,530	8.72	9.27	9.04	0	143,580	-4.0
10/04/2015	8.72	98,950	8.82	8.85	8.72	0	0	0
09/04/2015	8.82	116,890	8.75	8.88	8.69	0	2,000	-0.1
08/04/2015	8.75	94,470	8.88	8.88	8.72	0	0	0
07/04/2015	8.88	29,340	8.78	8.88	8.72	0	6,870	-0.2
06/04/2015	8.78	125,330	8.62	8.85	8.69	0	0	0
03/04/2015	8.62	78,360	8.52	8.75	8.46	0	0	0
02/04/2015	8.52	40,690	8.39	8.59	8.30	0	0	0
01/04/2015	8.39	171,690	8.52	8.62	8.36	0	0	0
31/03/2015	8.52	53,250	8.52	8.65	8.52	100	0	0.0
30/03/2015	8.52	145,590	8.75	8.75	8.52	0	1,600	-0.0
27/03/2015	8.75	217,880	8.95	8.95	8.62	0	0	0
26/03/2015	8.95	213,810	8.78	9.08	8.72	0	760	-0.0
25/03/2015	8.78	98,080	8.85	8.91	8.65	0	50,000	-1.3
24/03/2015	8.85	190,820	8.75	8.85	8.46	0	50,000	-1.3
23/03/2015	8.75	360,340	8.91	9.04	8.62	0	60,000	-1.6
20/03/2015	8.91	454,000	8.82	9.11	8.72	0	63,820	-1.7
19/03/2015	8.82	374,280	8.65	8.91	8.62	150	50	0.0
18/03/2015	8.65	312,980	8.59	8.69	8.52	13,000	50,800	-1.0
17/03/2015	8.59	674,450	8.30	8.59	8.20	1,000	100,000	-2.6
16/03/2015	8.30	134,150	8.33	8.33	8.13	0	80,000	-2.0
13/03/2015	8.33	58,410	8.36	8.36	8.26	0	50,000	-1.2
12/03/2015	8.36	164,630	8.13	8.39	8.13	0	500	-0.0
11/03/2015	8.13	132,220	7.91	8.13	7.87	4,240	12,000	-0.2
10/03/2015	7.91	65,060	8.13	8.13	7.91	2,500	50,000	-1.2
09/03/2015	8.13	74,900	8.20	8.20	7.97	0	50,000	-1.2
06/03/2015	8.20	61,580	8.43	8.43	8.04	0	50,000	-1.3
05/03/2015	8.43	293,710	7.97	8.52	7.84	0	100,000	-2.4
04/03/2015	7.97	8,650	7.91	7.97	7.81	20	0	0.0
03/03/2015	7.91	8,670	7.94	7.94	7.81	0	0	0
02/03/2015	7.94	6,250	7.77	7.94	7.77	0	0	0
27/02/2015	7.77	3,380	7.77	7.84	7.77	600	0	0.0
26/02/2015	7.77	3,000	7.74	7.91	7.74	10	0	0.0
25/02/2015	7.74	1,480	7.74	7.97	7.74	270	0	0.0
24/02/2015	7.74	1,560	7.84	8.10	7.74	100	0	0.0
13/02/2015	7.84	25,210	7.68	7.84	7.64	0	10,000	-0.2
12/02/2015	7.68	39,350	7.74	7.94	7.68	0	36,420	-0.9
11/02/2015	7.74	11,130	7.71	7.87	7.74	0	0	0
10/02/2015	7.71	3,060	7.84	7.91	7.71	0	0	0
09/02/2015	7.84	6,070	7.81	7.84	7.81	0	0	0
06/02/2015	7.81	1,950	7.81	7.94	7.81	0	0	0

Page:
<<
23
24
25
>>

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