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)
22/04/2014
6.72
 27,990 6.31 6.72 6.31 0 0 0
21/04/2014
6.31
 25,000 6.31 6.61 6.28 2,000 2,370 -0.0
18/04/2014
6.31
 65,630 6.72 6.81 6.31 0 2,400 -0.1
17/04/2014
6.72
 21,000 6.31 6.72 6.55 0 2,500 -0.1
16/04/2014
6.31
 19,050 6.46 6.75 6.31 1,000 0 0.0
15/04/2014
6.46
 24,730 6.72 6.72 6.46 0 0 0
14/04/2014
6.72
 1,320 6.75 6.84 6.72 0 0 0
11/04/2014
6.75
 36,990 6.84 6.87 6.75 11,000 3,500 0.2
10/04/2014
6.84
 26,880 6.84 6.84 6.69 8,150 0 0.2
08/04/2014
6.84
 13,590 6.84 6.87 6.75 10 0 0.0
07/04/2014
6.84
 6,690 6.75 6.84 6.75 0 0 0
04/04/2014
6.75
 50,620 6.61 6.87 6.64 2,000 0 0.0
03/04/2014
6.61
 1,760 6.55 6.84 6.61 0 0 0
02/04/2014
6.55
 219,030 6.75 6.87 6.55 44,010 400 1.0
01/04/2014
6.75
 103,690 6.90 6.90 6.75 0 0 0
31/03/2014
6.90
 15,310 6.90 6.93 6.84 0 0 0
28/03/2014
6.90
 3,150 6.87 7.11 6.90 0 0 0
27/03/2014
6.87
 37,180 6.84 7.11 6.84 0 2,200 -0.1
26/03/2014
6.84
 138,410 7.14 7.35 6.84 15,800 1,400 0.3
25/03/2014
7.14
 94,770 7.11 7.26 6.99 46,450 0 1.1
24/03/2014
7.11
 76,020 7.05 7.20 6.99 18,000 3,160 0.4
21/03/2014
7.05
 29,410 6.99 7.05 6.90 12,000 0 0.3
20/03/2014
6.99
 166,440 6.87 6.99 6.87 10,220 1,800 0.2
19/03/2014
6.87
 112,700 6.87 7.05 6.87 0 760 -0.0
18/03/2014
6.87
 50,680 6.81 6.93 6.84 0 0 0
17/03/2014
6.81
 85,450 6.84 6.84 6.78 18,080 100 0.4
14/03/2014
6.84
 63,860 6.84 6.84 6.78 14,050 0 0.3
13/03/2014
6.84
 14,610 6.84 6.93 6.81 4,610 0 0.1
12/03/2014
6.84
 191,760 6.69 6.93 6.69 34,790 0 0.8
11/03/2014
6.69
 118,000 6.72 6.84 6.69 3,930 0 0.1
10/03/2014
6.72
 20,350 6.72 6.81 6.67 0 0 0
07/03/2014
6.72
 19,050 6.78 6.84 6.72 0 0 0
06/03/2014
6.78
 14,380 6.81 6.84 6.75 0 410 -0.0
05/03/2014
6.81
 27,990 6.69 6.81 6.69 0 0 0
04/03/2014
6.69
 15,730 6.69 6.78 6.61 0 0 0
03/03/2014
6.69
 28,210 6.90 6.90 6.69 3,200 2,000 0.0
28/02/2014
6.90
 86,070 6.90 6.93 6.78 100 0 0.0
27/02/2014
6.90
 160,770 6.99 6.99 6.90 0 13,000 -0.3
26/02/2014
6.99
 74,320 7.08 7.11 6.99 10 0 0.0
25/02/2014
7.08
 108,790 6.99 7.08 6.99 1,000 5,000 -0.1
24/02/2014
6.99
 43,910 6.99 7.02 6.84 100 0 0.0
21/02/2014
6.99
 93,000 6.99 6.99 6.78 400 2,000 -0.0
20/02/2014
6.99
 384,450 6.93 7.29 6.55 164,760 300 3.9
19/02/2014
6.93
 110,800 6.81 6.96 6.72 0 6,690 -0.2
18/02/2014
6.81
 156,830 6.69 6.81 6.64 47,000 1,200 1.0
17/02/2014
6.69
 131,210 6.69 6.78 6.61 43,490 0 1.0
14/02/2014
6.69
 50,000 6.78 6.84 6.61 3,010 0 0.1
13/02/2014
6.78
 176,050 6.64 6.84 6.55 0 1,000 -0.0
12/02/2014
6.64
 252,060 6.46 6.67 6.49 650 200 0.0
11/02/2014
6.46
 253,290 6.40 6.75 6.37 30,000 0 0.7
10/02/2014
6.40
 86,690 6.31 6.40 6.25 760 11,000 -0.2
07/02/2014
6.31
 199,350 6.37 6.43 6.25 0 80,000 -1.7
06/02/2014
6.37
 113,940 6.43 6.43 6.28 0 1,200 -0.0
27/01/2014
6.43
 96,180 6.43 6.43 6.19 1,000 0 0.0
24/01/2014
6.43
 132,830 6.52 6.52 6.31 20,000 0 0.4
23/01/2014
6.52
 201,300 6.28 6.55 6.31 0 0 0
22/01/2014
6.28
 537,420 5.89 6.28 5.95 48,130 160 1.0
21/01/2014
5.89
 307,050 6.01 6.01 5.89 55,470 180,000 -2.5
20/01/2014
6.01
 103,840 6.04 6.04 5.98 17,430 0 0.4
17/01/2014
6.04
 75,220 6.16 6.22 6.04 2,020 0 0.0
16/01/2014
6.16
 554,220 5.83 6.16 5.80 38,100 310 0.7
15/01/2014
5.83
 173,960 5.71 5.89 5.74 25,500 600 0.5
14/01/2014
5.71
 108,230 5.71 5.77 5.71 0 0 0
13/01/2014
5.71
 123,780 5.83 5.83 5.71 25,380 0 0.5
10/01/2014
5.83
 47,400 5.86 5.89 5.80 10,000 4,920 0.1
09/01/2014
5.86
 41,780 5.86 5.86 5.83 0 0 0
08/01/2014
5.86
 140,890 5.80 5.86 5.77 31,200 0 0.6
07/01/2014
5.80
 90,540 5.77 5.83 5.74 0 0 0
06/01/2014: Cổ tức tiền mặt tỉ lệ: 7%
06/01/2014
5.77
 58,670 5.59 5.80 5.71 900 0 0.0
03/01/2014
5.59
 52,790 5.57 5.62 5.57 0 0 0
02/01/2014
5.57
 39,730 5.57 5.59 5.57 9,760 0 0.2
31/12/2013
5.57
 81,870 5.48 5.65 5.57 75,000 0 1.5
30/12/2013
5.48
 92,610 5.59 5.62 5.48 0 0 0
27/12/2013
5.59
 66,560 5.65 5.68 5.59 0 0 0
26/12/2013
5.65
 87,310 5.62 5.65 5.59 0 0 0
25/12/2013
5.62
 57,230 5.71 5.79 5.62 0 10,000 -0.2
24/12/2013
5.71
 106,910 5.68 5.71 5.65 0 0 0
23/12/2013
5.68
 68,560 5.68 5.68 5.62 0 0 0
20/12/2013
5.68
 61,140 5.71 5.74 5.68 0 0 0
19/12/2013
5.71
 95,780 5.65 5.74 5.65 0 0 0
18/12/2013
5.65
 78,250 5.77 5.79 5.65 0 0 0
17/12/2013
5.77
 165,970 5.74 5.77 5.71 55,000 105,220 -1.0
16/12/2013
5.74
 103,600 5.79 5.82 5.71 0 62,950 -1.3
13/12/2013
5.79
 333,790 5.65 5.79 5.65 31,630 100,000 -1.4
12/12/2013
5.65
 91,100 5.54 5.65 5.51 45,700 0 0.9
11/12/2013
5.54
 100,370 5.51 5.59 5.48 17,910 1,000 0.3
10/12/2013
5.51
 68,780 5.54 5.57 5.51 0 0 0
09/12/2013
5.54
 52,520 5.59 5.65 5.54 0 0 0
06/12/2013
5.59
 47,680 5.59 5.65 5.57 0 0 0
05/12/2013
5.59
 96,860 5.51 5.62 5.54 0 0 0
04/12/2013
5.51
 107,100 5.45 5.57 5.45 0 0 0
03/12/2013
5.45
 204,550 5.42 5.51 5.39 0 130 -0.0
02/12/2013
5.42
 94,250 5.48 5.51 5.42 2,200 0 0.0
29/11/2013
5.48
 104,330 5.57 5.57 5.45 0 0 0
28/11/2013
5.57
 53,200 5.48 5.57 5.45 0 1,450 -0.0
27/11/2013
5.48
 152,460 5.54 5.57 5.48 200 2,000 -0.0
26/11/2013
5.54
 175,680 5.57 5.59 5.45 15,430 0 0.3
25/11/2013
5.57
 220,750 5.79 5.79 5.57 20,520 0 0.4
22/11/2013
5.79
 655,490 5.79 5.79 5.57 74,570 0 1.5
21/11/2013
5.79
 449,000 5.82 6.00 5.79 400 100,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |