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)
20/11/2013
5.82
 195,800 5.79 5.85 5.77 0 90,000 -1.8
19/11/2013
5.79
 276,320 5.77 5.91 5.74 17,000 100,000 -1.7
18/11/2013
5.77
 191,880 5.68 5.77 5.71 10,000 0 0.2
15/11/2013
5.68
 138,180 5.68 5.74 5.62 0 8,400 -0.2
14/11/2013
5.68
 119,030 5.77 5.79 5.68 0 1,590 -0.0
13/11/2013
5.77
 112,710 5.91 5.91 5.77 28,700 12,110 0.3
12/11/2013
5.91
 199,760 5.79 5.94 5.79 500 15,430 -0.3
11/11/2013
5.79
 294,420 5.91 5.91 5.77 2,400 172,000 -3.4
08/11/2013
5.91
 198,470 5.88 5.97 5.77 52,800 133,000 -1.6
07/11/2013
5.88
 321,010 5.77 6.08 5.77 10 100,000 -2.1
06/11/2013
5.77
 359,190 5.62 5.82 5.62 116,030 215,520 -2.0
05/11/2013
5.62
 183,540 5.68 5.79 5.62 45,500 103,790 -1.1
04/11/2013
5.68
 187,470 5.62 5.71 5.57 35,000 100,000 -1.3
01/11/2013
5.62
 61,040 5.57 5.65 5.59 29,700 0 0.6
31/10/2013
5.57
 34,180 5.57 5.62 5.54 20,000 3,400 0.3
30/10/2013
5.57
 29,800 5.62 5.65 5.54 1,160 6,390 -0.1
29/10/2013
5.62
 57,080 5.54 5.62 5.51 11,870 0 0.2
28/10/2013
5.54
 147,090 5.71 5.74 5.54 31,500 0 0.6
25/10/2013
5.71
 42,290 5.74 5.74 5.59 25,000 0 0.5
24/10/2013
5.74
 283,690 5.65 5.79 5.65 60,000 12,580 0.9
23/10/2013
5.65
 202,160 5.59 5.88 5.57 64,770 5,000 1.2
22/10/2013
5.59
 245,680 5.59 5.62 5.54 35,540 1,560 0.7
21/10/2013
5.59
 184,130 5.74 5.85 5.54 56,780 3,610 1.1
18/10/2013
5.74
 215,730 5.51 5.79 5.51 1,900 30,020 -0.6
17/10/2013
5.51
 122,740 5.59 5.65 5.51 0 0 0
16/10/2013
5.59
 126,960 5.59 5.68 5.54 2,500 0 0.0
15/10/2013
5.59
 391,030 5.25 5.59 5.25 0 51,270 -1.0
14/10/2013
5.25
 59,390 5.22 5.31 5.22 0 0 0
11/10/2013
5.22
 92,260 5.34 5.34 5.22 0 330 -0.0
10/10/2013
5.34
 130,910 5.36 5.45 5.25 10 9,670 -0.2
09/10/2013
5.36
 308,530 5.11 5.39 5.05 5,410 10,000 -0.1
08/10/2013
5.11
 47,210 5.11 5.13 5.05 0 0 0
07/10/2013
5.11
 147,460 5.11 5.16 5.05 500 0 0.0
04/10/2013
5.11
 248,270 5.02 5.16 4.96 50,600 11,800 0.7
03/10/2013
5.02
 66,390 4.99 5.02 4.93 5,560 100 0.1
02/10/2013
4.99
 84,010 4.96 5.05 4.96 550 1,500 -0.0
01/10/2013
4.96
 234,200 5.05 5.05 4.93 10,000 81,750 -1.2
30/09/2013
5.05
 82,400 4.99 5.11 5.02 30 28,000 -0.5
27/09/2013
4.99
 236,150 4.93 5.13 4.93 0 138,300 -2.4
26/09/2013
4.93
 402,720 4.79 4.93 4.73 64,490 258,700 -3.3
25/09/2013
4.79
 28,280 4.82 4.85 4.76 0 0 0
24/09/2013
4.82
 40,560 4.76 4.82 4.73 2,000 1,000 0.0
23/09/2013
4.76
 4,000 4.73 4.76 4.70 0 0 0
20/09/2013
4.73
 31,020 4.76 4.76 4.65 0 0 0
19/09/2013
4.76
 64,380 4.73 4.76 4.70 30,320 120 0.5
18/09/2013
4.73
 76,170 4.76 4.76 4.62 900 0 0.0
17/09/2013
4.76
 17,370 4.88 4.88 4.73 680 0 0.0
16/09/2013
4.88
 30,700 4.88 4.88 4.82 10,290 10,000 0.0
13/09/2013
4.88
 94,420 4.76 4.88 4.68 76,010 26,170 0.8
12/09/2013
4.76
 64,110 4.79 4.79 4.65 9,170 10 0.2
11/09/2013
4.79
 4,780 4.73 4.88 4.73 0 10 -0.0
10/09/2013
4.73
 28,940 4.76 4.88 4.73 100 0 0.0
09/09/2013
4.76
 32,740 4.88 4.88 4.70 4,650 0 0.1
06/09/2013
4.88
 27,730 4.96 4.96 4.88 0 20,570 -0.4
05/09/2013
4.96
 142,090 4.91 4.99 4.93 50,000 89,850 -0.7
04/09/2013: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2013
4.91
 143,430 4.85 5.02 4.85 51,800 60,000 -0.1
03/09/2013
4.85
 228,680 4.68 4.85 4.66 80,000 201,720 -2.1
30/08/2013
4.68
 68,520 4.74 4.77 4.63 33,600 38,240 -0.1
29/08/2013
4.74
 35,240 4.74 4.77 4.68 10,240 0 0.2
28/08/2013
4.74
 132,350 4.82 4.82 4.68 8,700 38,180 -0.5
27/08/2013
4.82
 89,620 4.85 4.88 4.79 18,500 38,680 -0.4
26/08/2013
4.85
 35,970 4.79 4.90 4.77 5,100 0 0.1
23/08/2013
4.79
 206,430 4.82 4.90 4.79 57,900 300,000 -4.2
22/08/2013
4.82
 225,800 5.01 5.01 4.82 5,320 117,900 -2.0
21/08/2013
5.01
 220,190 5.07 5.07 4.90 10,000 138,010 -2.3
20/08/2013
5.07
 182,470 5.12 5.12 5.01 3,070 42,710 -0.7
19/08/2013
5.12
 372,900 4.85 5.18 4.88 2,000 222,170 -4.0
16/08/2013
4.85
 232,990 4.71 4.90 4.68 44,800 209,330 -2.9
15/08/2013
4.71
 67,680 4.71 4.79 4.68 0 44,840 -0.8
14/08/2013
4.71
 9,970 4.77 4.77 4.71 220 0 0.0
13/08/2013
4.77
 15,430 4.82 4.82 4.71 500 3,050 -0.0
12/08/2013
4.82
 93,740 4.88 4.88 4.71 30,510 87,510 -1.0
09/08/2013
4.88
 22,350 4.85 4.88 4.85 3,500 11,030 -0.1
08/08/2013
4.85
 181,980 4.79 5.01 4.82 2,800 121,290 -2.1
07/08/2013
4.79
 61,920 4.79 4.93 4.74 6,440 49,320 -0.8
06/08/2013
4.79
 3,010 4.79 4.79 4.71 0 0 0
05/08/2013
4.79
 32,340 4.88 4.88 4.74 500 23,700 -0.4
02/08/2013
4.88
 32,530 4.88 4.90 4.79 0 30,010 -0.5
01/08/2013
4.88
 11,800 4.88 4.90 4.88 1,800 10,000 -0.1
31/07/2013
4.88
 29,570 4.85 4.90 4.85 19,960 22,960 -0.1
30/07/2013
4.85
 4,200 4.88 4.88 4.85 0 2,080 -0.0
29/07/2013
4.88
 21,700 4.93 4.93 4.88 216,540 203,000 0.2
26/07/2013
4.93
 17,020 4.88 4.93 4.88 14,480 13,030 0.0
25/07/2013
4.88
 25,860 4.88 5.04 4.85 14,990 11,730 0.1
24/07/2013
4.88
 43,780 4.90 5.07 4.88 71,890 63,000 0.2
23/07/2013
4.90
 40,070 4.90 4.90 4.88 40,020 0 0.7
22/07/2013
4.90
 24,230 4.90 5.07 4.88 10,000 0 0.2
19/07/2013
4.90
 38,660 4.82 4.90 4.74 10,000 12,070 -0.0
18/07/2013
4.82
 4,620 4.88 4.88 4.79 0 0 0
17/07/2013
4.88
 16,070 4.79 4.88 4.68 0 0 0
16/07/2013
4.79
 42,510 4.60 4.79 4.52 20,720 920 0.3
15/07/2013
4.60
 28,960 4.57 4.60 4.49 126,880 125,000 0.0
12/07/2013
4.57
 40,390 4.46 4.57 4.44 0 0 0
11/07/2013
4.46
 18,260 4.49 4.49 4.38 0 6,260 -0.1
10/07/2013
4.49
 4,000 4.49 4.52 4.49 0 0 0
09/07/2013
4.49
 15,780 4.46 4.49 4.38 0 0 0
08/07/2013
4.46
 12,230 4.52 4.63 4.46 100 0 0.0
05/07/2013
4.52
 23,900 4.52 4.52 4.49 0 0 0
04/07/2013
4.52
 14,210 4.55 4.57 4.52 150 0 0.0
03/07/2013
4.55
 10,530 4.60 4.63 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |