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)
30/01/2013
4.19
 11,310 4.08 4.21 4.13 3,000 0 0.0
29/01/2013
4.08
 13,620 4.16 4.21 4.05 10,170 1,200 0.1
28/01/2013
4.16
 5,710 4.05 4.19 4.05 3,270 0 0.1
25/01/2013
4.05
 900 4.05 4.08 4.00 0 0 0
24/01/2013
4.05
 7,090 4.00 4.05 3.92 0 0 0
23/01/2013
4.00
 9,740 4.08 4.08 3.97 4,000 650 0.1
22/01/2013
4.08
 2,640 4.08 4.08 4.00 0 0 0
21/01/2013
4.08
 110 4.19 4.19 4.08 100 0 0.0
18/01/2013
4.19
 5,350 4.16 4.24 4.13 1,100 0 0.0
17/01/2013
4.16
 2,680 4.21 4.21 4.16 0 20 -0.0
16/01/2013
4.21
 15,820 4.21 4.27 4.21 5,000 0 0.1
15/01/2013
4.21
 1,810 4.21 4.21 4.16 0 880 -0.0
14/01/2013
4.21
 21,090 4.21 4.21 4.03 0 7,160 -0.1
11/01/2013
4.21
 5,610 4.11 4.21 3.95 0 0 0
10/01/2013
4.11
 310 4.11 4.11 4.08 0 190 -0.0
09/01/2013
4.11
 14,620 4.08 4.16 4.08 0 1,010 -0.0
08/01/2013
4.08
 5,430 4.08 4.08 3.95 0 0 0
07/01/2013
4.08
 3,680 4.00 4.13 4.00 500,000 500,000 0
04/01/2013
4.00
 2,250 4.00 4.00 3.95 0 0 0
03/01/2013
4.00
 1,050 4.03 4.03 3.95 0 0 0
02/01/2013
4.03
 7,360 4.00 4.16 4.00 1,600 4,520 -0.0
28/12/2012
4.00
 3,330 3.84 4.00 3.81 0 0 0
27/12/2012
3.84
 1,160 3.81 3.87 3.81 0 0 0
26/12/2012
3.81
 10,150 3.81 3.81 3.65 0 0 0
25/12/2012
3.81
 4,920 3.84 3.84 3.81 0 0 0
24/12/2012
3.84
 10 3.87 3.87 3.84 0 0 0
21/12/2012: Cổ tức tiền mặt tỉ lệ: 7%
21/12/2012
3.87
 820 3.76 3.95 3.87 0 0 0
20/12/2012
3.76
 1,330 3.74 3.76 3.74 100,000 100,000 0
19/12/2012
3.74
 1,730 3.76 3.76 3.74 0 0 0
18/12/2012
3.76
 920 3.76 3.76 3.76 100 0 0.0
17/12/2012
3.76
 2,210 3.76 3.76 3.76 960 0 0.0
14/12/2012
3.76
 1,330 3.68 3.76 3.63 500 0 0.0
13/12/2012
3.68
 6,690 3.81 3.81 3.68 0 0 0
12/12/2012
3.81
 2,400 3.63 3.81 3.56 0 200 -0.0
11/12/2012
3.63
 1,070 3.56 3.63 3.56 0 0 0
10/12/2012
3.56
 4,180 3.56 3.63 3.56 2,150 2,000 0.0
07/12/2012
3.56
 110 3.56 3.63 3.56 0 0 0
06/12/2012
3.56
 600 3.63 3.63 3.56 100 0 0.0
05/12/2012
3.63
 10 3.61 3.63 3.63 0 0 0
04/12/2012
3.61
 23,760 3.48 3.61 3.53 20,290 470 0.3
03/12/2012
3.48
 4,000 3.56 3.56 3.48 2,000 0 0.0
30/11/2012
3.56
 950 3.56 3.61 3.56 0 0 0
29/11/2012
3.56
 1,930 3.56 3.56 3.56 0 0 0
28/11/2012
3.56
 2,600 3.48 3.63 3.56 51,804 51,804 0
27/11/2012
3.48
 0 3.48 3.48 3.48 0 0 0
26/11/2012
3.48
 7,870 3.61 3.63 3.48 7,700 0 0.1
23/11/2012
3.61
 480 3.61 3.61 3.51 0 0 0
22/11/2012
3.61
 10 3.56 3.61 3.61 0 10 -0.0
21/11/2012
3.56
 140 3.51 3.63 3.56 0 0 0
20/11/2012
3.51
 1,970 3.61 3.61 3.51 0 0 0
19/11/2012
3.61
 350 3.56 3.66 3.43 0 160 -0.0
16/11/2012
3.56
 3,690 3.61 3.61 3.43 0 2,620 -0.0
15/11/2012
3.61
 2,110 3.61 3.61 3.51 0 2,100 -0.0
14/11/2012
3.61
 2,050 3.79 3.79 3.61 1,890 0 0.0
13/11/2012
3.79
 40 3.61 3.79 3.61 0 0 0
12/11/2012
3.61
 1,020 3.51 3.61 3.61 0 0 0
09/11/2012
3.51
 770 3.56 3.56 3.51 0 680 -0.0
08/11/2012
3.56
 1,320 3.58 3.58 3.56 0 1,320 -0.0
07/11/2012
3.58
 1,050 3.46 3.58 3.56 0 0 0
06/11/2012
3.46
 3,670 3.61 3.61 3.46 0 20 -0.0
05/11/2012
3.61
 2,000 3.61 3.63 3.61 0 0 0
02/11/2012
3.61
 8,970 3.68 3.68 3.51 0 0 0
01/11/2012
3.68
 450 3.76 3.76 3.68 0 0 0
31/10/2012
3.76
 3,270 3.63 3.79 3.63 1,500 0 0.0
30/10/2012
3.63
 2,200 3.68 3.68 3.63 0 150 -0.0
29/10/2012
3.68
 1,370 3.63 3.68 3.63 0 0 0
26/10/2012
3.63
 3,390 3.56 3.68 3.56 0 0 0
25/10/2012
3.56
 3,880 3.58 3.63 3.56 0 0 0
24/10/2012
3.58
 2,110 3.56 3.74 3.58 0 0 0
23/10/2012
3.56
 7,020 3.68 3.68 3.56 0 350 -0.0
22/10/2012
3.68
 1,050 3.58 3.76 3.58 0 0 0
19/10/2012
3.58
 5,950 3.76 3.86 3.58 1,000 0 0.0
18/10/2012
3.76
 3,970 3.68 3.86 3.71 650 0 0.0
17/10/2012
3.68
 20,320 3.63 3.81 3.63 0 0 0
16/10/2012
3.63
 9,470 3.74 3.76 3.56 0 0 0
15/10/2012
3.74
 3,550 3.91 3.91 3.74 2,000 0 0.0
12/10/2012
3.91
 520 3.76 3.91 3.79 0 0 0
11/10/2012
3.76
 26,800 3.58 3.76 3.58 0 3,760 -0.1
10/10/2012
3.58
 33,000 3.43 3.58 3.51 0 0 0
09/10/2012
3.43
 1,940 3.58 3.58 3.43 0 0 0
08/10/2012
3.58
 18,980 3.53 3.58 3.56 0 0 0
05/10/2012
3.53
 9,160 3.68 3.68 3.51 0 3,000 -0.0
04/10/2012
3.68
 8,390 3.71 3.71 3.53 0 540 -0.0
03/10/2012
3.71
 16,530 3.71 3.71 3.53 0 0 0
02/10/2012
3.71
 90 3.74 3.74 3.71 0 0 0
01/10/2012
3.74
 4,290 3.74 3.74 3.56 1,700 0 0.0
28/09/2012
3.74
 70 3.81 3.81 3.74 0 0 0
27/09/2012
3.81
 10 3.79 3.81 3.81 0 0 0
26/09/2012
3.79
 1,490 3.81 3.81 3.79 0 0 0
25/09/2012
3.81
 2,570 3.84 3.84 3.79 0 730 -0.0
24/09/2012
3.84
 770 3.84 3.84 3.84 770 270 0.0
21/09/2012
3.84
 70 3.66 3.84 3.84 0 0 0
20/09/2012
3.66
 4,380 3.81 3.81 3.66 0 3,980 -0.1
19/09/2012
3.81
 740 3.91 3.91 3.81 730 0 0.0
18/09/2012
3.91
 3,230 3.79 3.91 3.71 1,420 240 0.0
17/09/2012
3.79
 7,930 3.96 3.96 3.79 200 5,800 -0.1
14/09/2012
3.96
 3,510 3.84 3.96 3.89 0 2,020 -0.0
13/09/2012
3.84
 1,050 3.66 3.84 3.71 0 1,000 -0.0
12/09/2012
3.66
 10,000 3.81 3.81 3.63 1,800 0 0.0
11/09/2012
3.81
 4,100 3.99 3.99 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |