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)
02/07/2013
4.60
 5,080 4.52 4.66 4.38 1,000 1,000 -0.0
01/07/2013
4.52
 9,610 4.52 4.52 4.46 0 0 0
28/06/2013
4.52
 22,990 4.52 4.55 4.49 2,260 8,590 -0.1
27/06/2013
4.52
 57,230 4.49 4.60 4.44 2,590 20,760 -0.3
26/06/2013
4.49
 1,320 4.38 4.52 4.38 100 0 0.0
25/06/2013
4.38
 29,610 4.63 4.63 4.33 0 14,460 -0.2
24/06/2013
4.63
 39,260 4.71 4.71 4.63 1,000 11,000 -0.2
21/06/2013
4.71
 5,740 4.77 4.79 4.71 0 0 0
20/06/2013
4.77
 14,210 4.93 4.93 4.71 0 10,020 -0.2
19/06/2013
4.93
 30,710 4.82 4.93 4.71 0 12,000 -0.2
18/06/2013
4.82
 11,290 4.93 4.93 4.77 100 4,600 -0.1
17/06/2013
4.93
 4,630 5.01 5.01 4.93 0 600 -0.0
14/06/2013
5.01
 7,920 5.01 5.07 5.01 0 880 -0.0
13/06/2013
5.01
 30,020 5.04 5.04 4.90 500 8,050 -0.1
12/06/2013
5.04
 23,660 5.12 5.12 5.04 0 5,510 -0.1
11/06/2013
5.12
 60 5.07 5.15 5.01 0 0 0
10/06/2013
5.07
 57,440 4.88 5.20 4.96 1,400 4,550 -0.1
07/06/2013
4.88
 16,520 5.01 5.01 4.79 0 0 0
06/06/2013
5.01
 11,370 5.04 5.04 4.93 0 0 0
05/06/2013
5.04
 55,830 5.07 5.07 4.99 45,930 0 0.8
04/06/2013
5.07
 10,060 5.01 5.18 4.93 0 5,000 -0.1
03/06/2013
5.01
 11,060 5.07 5.09 5.01 0 0 0
31/05/2013
5.07
 30,530 5.18 5.20 5.07 1,650 0 0.0
30/05/2013
5.18
 7,870 5.20 5.20 5.04 0 0 0
29/05/2013
5.20
 30,670 5.23 5.34 5.20 6,900 4,450 0.0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2013
5.23
 103,740 5.09 5.37 5.20 3,000 31,410 -0.5
27/05/2013
5.09
 83,650 4.77 5.09 4.77 0 120 -0.0
24/05/2013
4.77
 14,480 4.67 4.77 4.64 0 20 -0.0
23/05/2013
4.67
 35,820 4.75 4.77 4.64 0 3,020 -0.1
22/05/2013
4.75
 15,530 4.72 4.77 4.67 0 80 -0.0
21/05/2013
4.72
 18,280 4.77 4.77 4.67 650 3,310 -0.0
20/05/2013
4.77
 19,740 4.67 4.80 4.56 0 5,000 -0.1
17/05/2013
4.67
 5,720 4.67 4.67 4.61 2,700 10 0.0
16/05/2013
4.67
 16,840 4.67 4.67 4.53 0 0 0
15/05/2013
4.67
 3,960 4.53 4.69 4.53 100 390 -0.0
14/05/2013
4.53
 22,560 4.69 4.69 4.53 1,990 200 0.0
13/05/2013
4.69
 4,020 4.69 4.69 4.67 10 0 0.0
10/05/2013
4.69
 24,490 4.69 4.75 4.61 0 0 0
09/05/2013
4.69
 10,780 4.69 4.77 4.64 1,300 0 0.0
08/05/2013
4.69
 13,640 4.77 4.80 4.53 0 0 0
07/05/2013
4.77
 7,970 4.83 4.83 4.75 190 3,510 -0.1
06/05/2013
4.83
 82,390 4.67 4.83 4.69 3,230 0 0.1
03/05/2013
4.67
 22,280 4.67 4.69 4.64 100 0 0.0
02/05/2013
4.67
 4,340 4.61 4.72 4.67 3,260 1,000 0.0
26/04/2013
4.61
 18,140 4.61 4.80 4.61 2,490 0 0.0
25/04/2013
4.61
 35,560 4.51 4.80 4.40 1,100 200 0.0
24/04/2013
4.51
 38,620 4.56 4.56 4.51 910 0 0.0
23/04/2013
4.56
 20,230 4.59 4.64 4.53 0 0 0
22/04/2013
4.59
 67,190 4.59 4.64 4.43 36,000 0 0.6
18/04/2013
4.59
 11,920 4.77 4.77 4.48 0 0 0
17/04/2013
4.77
 25,970 4.80 4.80 4.56 5,000 0 0.1
16/04/2013
4.80
 62,460 4.77 4.80 4.45 0 0 0
15/04/2013
4.77
 125,020 5.12 5.15 4.77 200 14,710 -0.3
12/04/2013
5.12
 140,090 5.41 5.41 5.07 75,560 2,000 1.4
11/04/2013
5.41
 77,500 5.47 5.71 5.20 10,000 1,920 0.2
10/04/2013
5.47
 153,180 5.41 5.79 5.47 27,320 6,200 0.5
09/04/2013
5.41
 136,500 5.07 5.41 5.01 55,840 3,100 1.0
08/04/2013
5.07
 139,630 5.01 5.20 4.93 20,100 0 0.4
05/04/2013
5.01
 30,890 5.01 5.01 4.91 0 0 0
04/04/2013
5.01
 132,140 4.85 5.07 4.85 10,000 0 0.2
03/04/2013
4.85
 104,870 4.91 5.04 4.80 11,060 3,000 0.2
02/04/2013
4.91
 145,280 4.93 5.25 4.80 17,200 34,810 -0.3
01/04/2013
4.93
 98,250 5.07 5.07 4.75 7,300 0 0.1
29/03/2013
5.07
 239,780 4.75 5.07 4.77 21,000 42,710 -0.4
28/03/2013
4.75
 265,880 4.45 4.75 4.40 77,310 164,250 -1.5
27/03/2013
4.45
 127,630 4.24 4.48 4.21 24,190 66,330 -0.7
26/03/2013
4.24
 106,210 4.27 4.35 4.21 0 35,760 -0.6
25/03/2013
4.27
 31,780 4.19 4.29 4.21 57,800 51,800 0.1
22/03/2013
4.19
 164,160 4.13 4.40 4.11 0 75,960 -1.2
21/03/2013
4.13
 57,570 4.00 4.13 4.00 700 21,200 -0.3
20/03/2013
4.00
 17,700 4.00 4.11 4.00 0 0 0
19/03/2013
4.00
 26,850 4.00 4.05 3.87 300 0 0.0
18/03/2013
4.00
 21,760 4.05 4.11 3.95 1,370 0 0.0
15/03/2013
4.05
 13,000 4.03 4.08 4.00 0 0 0
14/03/2013
4.03
 11,780 4.05 4.11 4.00 0 0 0
13/03/2013
4.05
 117,900 3.89 4.13 3.92 14,130 73,250 -0.9
12/03/2013
3.89
 9,320 4.05 4.05 3.89 0 0 0
11/03/2013
4.05
 3,950 3.87 4.05 3.87 0 0 0
08/03/2013
3.87
 14,570 3.84 3.87 3.81 0 0 0
07/03/2013
3.84
 18,820 3.84 3.87 3.79 590 1,640 -0.0
06/03/2013
3.84
 6,130 3.71 3.87 3.73 0 0 0
05/03/2013
3.71
 28,750 3.76 3.76 3.68 0 0 0
04/03/2013
3.76
 28,930 3.87 4.00 3.76 0 0 0
01/03/2013
3.87
 18,200 3.89 3.89 3.84 0 0 0
28/02/2013
3.89
 33,350 3.97 4.03 3.89 0 11,760 -0.2
27/02/2013
3.97
 44,330 3.97 3.97 3.81 10,000 0 0.1
26/02/2013
3.97
 102,520 4.27 4.27 3.97 0 53,080 -0.8
25/02/2013
4.27
 9,550 4.37 4.37 4.24 0 4,550 -0.1
22/02/2013
4.37
 20,690 4.45 4.67 4.32 0 11,990 -0.2
21/02/2013
4.45
 329,830 4.21 4.51 4.21 100,300 357,180 -4.3
20/02/2013
4.21
 73,950 4.16 4.27 4.16 500 71,100 -1.1
19/02/2013
4.16
 9,150 4.19 4.21 4.05 100,000 105,730 -0.1
18/02/2013
4.19
 2,440 4.19 4.21 4.19 1,340 1,000 0.0
08/02/2013
4.19
 0 4.19 4.19 4.19 0 0 0
07/02/2013
4.19
 5,350 4.16 4.19 4.11 0 0 0
06/02/2013
4.16
 5,790 4.16 4.19 3.97 200 0 0.0
05/02/2013
4.16
 12,640 4.13 4.27 4.11 200 0 0.0
04/02/2013
4.13
 1,500 4.19 4.19 4.13 100 0 0.0
01/02/2013
4.19
 450 4.08 4.21 3.95 200 0 0.0
31/01/2013
4.08
 5,330 4.19 4.19 4.08 200 1,330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |