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)
10/09/2012
3.99
 4,100 4.02 4.02 3.84 490 0 0.0
07/09/2012
4.02
 3,770 3.86 4.02 3.86 1,270 0 0.0
06/09/2012: Cổ tức tiền mặt tỉ lệ: 8%
06/09/2012
3.86
 1,310 3.94 3.99 3.86 0 0 0
05/09/2012
3.94
 640 3.79 3.94 3.79 10 0 0.0
04/09/2012
3.79
 3,000 3.84 4.01 3.79 500 0 0.0
31/08/2012
3.84
 5,600 3.94 3.94 3.84 2,600 0 0.0
30/08/2012
3.94
 1,010 3.77 3.94 3.94 0 0 0
29/08/2012
3.77
 4,770 3.60 3.77 3.67 0 0 0
28/08/2012
3.60
 5,480 3.77 3.77 3.60 1,000 30 0.0
27/08/2012
3.77
 13,910 3.62 3.79 3.58 11,000 0 0.2
24/08/2012
3.62
 25,440 3.46 3.62 3.46 6,000 0 0.1
23/08/2012
3.46
 5,350 3.62 3.62 3.46 1,000 0 0.0
22/08/2012
3.62
 13,690 3.72 3.72 3.62 0 0 0
21/08/2012
3.72
 16,620 3.91 3.91 3.72 0 0 0
20/08/2012
3.91
 7,010 3.94 3.96 3.87 0 0 0
17/08/2012
3.94
 2,980 3.99 3.99 3.91 0 0 0
16/08/2012
3.99
 1,050 3.96 3.99 3.87 0 0 0
15/08/2012
3.96
 7,020 4.06 4.06 3.87 0 0 0
14/08/2012
4.06
 1,030 3.94 4.06 3.89 0 0 0
13/08/2012
3.94
 0 3.94 3.94 3.94 0 0 0
10/08/2012
3.94
 1,210 3.99 3.99 3.94 0 0 0
09/08/2012
3.99
 10,420 3.96 4.08 3.89 0 0 0
08/08/2012
3.96
 1,510 3.96 4.04 3.96 500 0 0.0
07/08/2012
3.96
 4,670 4.06 4.08 3.96 1,500 0 0.0
06/08/2012
4.06
 1,520 3.89 4.06 4.04 0 0 0
03/08/2012
3.89
 2,200 4.01 4.04 3.89 0 0 0
02/08/2012
4.01
 6,500 3.94 4.01 3.84 0 0 0
01/08/2012
3.94
 4,630 3.84 3.94 3.79 380 0 0.0
31/07/2012
3.84
 1,300 3.91 3.91 3.84 0 0 0
30/07/2012
3.91
 9,100 3.91 3.91 3.75 0 0 0
27/07/2012
3.91
 1,540 3.94 4.06 3.91 0 0 0
26/07/2012
3.94
 1,510 3.94 3.94 3.91 1,000 0 0.0
25/07/2012
3.94
 3,150 3.91 3.96 3.87 2,000 0 0.0
24/07/2012
3.91
 2,240 3.91 3.99 3.84 0 60 -0.0
23/07/2012
3.91
 14,930 4.08 4.08 3.91 100 300 -0.0
20/07/2012
4.08
 23,110 4.16 4.18 4.06 0 2,000 -0.0
19/07/2012
4.16
 18,400 4.08 4.16 4.01 2,000 6,000 -0.1
18/07/2012
4.08
 3,900 4.01 4.08 3.99 1,000 1,000 0.0
17/07/2012
4.01
 6,910 3.87 4.04 3.87 1,000 2,000 -0.0
16/07/2012
3.87
 8,740 4.04 4.11 3.87 1,000 3,000 -0.0
13/07/2012
4.04
 10,680 3.91 4.08 3.99 0 4,000 -0.1
12/07/2012
3.91
 4,270 3.91 4.06 3.82 0 1,000 -0.0
11/07/2012
3.91
 2,940 3.94 3.94 3.89 2,000 0 0.0
10/07/2012
3.94
 410 3.96 3.96 3.87 0 0 0
09/07/2012
3.96
 12,440 4.01 4.01 3.84 0 4,000 -0.1
06/07/2012
4.01
 23,780 3.96 4.01 3.77 4,460 8,000 -0.1
05/07/2012
3.96
 9,340 3.87 3.96 3.75 0 6,470 -0.1
04/07/2012
3.87
 28,320 3.89 4.06 3.87 20,000 8,000 0.2
03/07/2012
3.89
 2,300 4.08 4.13 3.89 0 0 0
02/07/2012
4.08
 36,580 3.96 4.08 3.87 20,500 8,000 0.2
29/06/2012
3.96
 30,390 3.79 3.96 3.77 4,000 8,000 -0.1
28/06/2012
3.79
 13,680 3.84 3.84 3.75 2,000 4,130 -0.0
27/06/2012
3.84
 14,170 3.84 3.91 3.67 300 4,000 -0.1
26/06/2012
3.84
 17,480 4.04 4.04 3.84 0 5,000 -0.1
25/06/2012
4.04
 21,160 4.16 4.25 4.04 1,000 7,000 -0.1
22/06/2012
4.16
 6,950 4.25 4.30 4.16 4,320 0 0.1
21/06/2012
4.25
 15,380 4.25 4.35 4.16 0 14,150 -0.2
20/06/2012
4.25
 10,370 4.33 4.42 4.23 0 3,000 -0.1
19/06/2012
4.33
 16,300 4.35 4.35 4.20 0 12,210 -0.2
18/06/2012
4.35
 18,260 4.30 4.49 4.33 0 6,000 -0.1
15/06/2012
4.30
 12,520 4.18 4.35 4.23 2,260 4,000 -0.0
14/06/2012
4.18
 18,150 4.30 4.37 4.13 1,000 6,230 -0.1
13/06/2012
4.30
 23,040 4.49 4.49 4.28 200 0 0.0
12/06/2012
4.49
 31,690 4.49 4.57 4.30 0 0 0
11/06/2012
4.49
 10,720 4.62 4.62 4.49 160 0 0.0
08/06/2012
4.62
 37,380 4.62 4.71 4.54 0 0 0
07/06/2012
4.62
 26,370 4.47 4.69 4.45 50,000 50,000 0
06/06/2012
4.47
 78,090 4.64 4.66 4.42 0 0 0
05/06/2012
4.64
 54,560 4.54 4.66 4.33 4,900 31,020 -0.5
04/06/2012
4.54
 50,700 4.76 4.76 4.54 3,000 20,160 -0.3
01/06/2012
4.76
 81,170 5.00 5.00 4.76 0 39,790 -0.8
31/05/2012
5.00
 29,400 5.24 5.24 5.00 0 9,030 -0.2
30/05/2012
5.24
 3,620 5.12 5.34 5.24 0 0 0
29/05/2012
5.12
 123,530 4.88 5.12 4.64 7,120 0 0.1
28/05/2012
4.88
 226,920 5.07 5.10 4.86 108,100 2,000 2.2
25/05/2012
5.07
 119,120 5.05 5.29 5.03 59,000 200 1.2
24/05/2012
5.05
 67,700 5.32 5.32 5.05 50,500 0 1.1
23/05/2012: Cổ tức tiền mặt tỉ lệ: 14%
23/05/2012
5.32
 22,640 5.46 5.56 5.20 500 0 0.0
22/05/2012
5.46
 7,580 5.35 5.55 5.21 250 0 0.0
21/05/2012
5.35
 22,470 5.10 5.35 4.92 2,750 1,500 0.0
18/05/2012
5.10
 33,840 5.28 5.48 5.10 27,000 0 0.6
17/05/2012
5.28
 1,140 5.39 5.62 5.26 0 290 -0.0
16/05/2012
5.39
 37,510 5.67 5.89 5.39 14,000 0 0.4
15/05/2012
5.67
 24,770 5.67 5.67 5.39 0 2,120 -0.1
14/05/2012
5.67
 175,670 5.96 5.96 5.67 40,000 52,320 -0.3
11/05/2012
5.96
 87,550 5.96 6.19 5.80 2,000 25,000 -0.6
10/05/2012
5.96
 184,330 5.85 6.12 5.85 209,900 298,280 -2.4
09/05/2012
5.85
 115,550 5.57 5.85 5.62 39,060 0 1.0
08/05/2012
5.57
 172,680 5.32 5.57 5.53 58,150 53,000 0.2
07/05/2012
5.32
 60,100 5.07 5.32 4.92 126,000 100,000 0.6
04/05/2012
5.07
 9,280 4.85 5.07 4.85 2,410 0 0.1
03/05/2012
4.85
 41,510 5.10 5.10 4.85 0 1,100 -0.0
02/05/2012
5.10
 27,000 5.35 5.35 5.10 530 0 0.0
27/04/2012
5.35
 94,190 5.37 5.46 5.12 0 0 0
26/04/2012
5.37
 85,380 5.64 5.83 5.37 0 56,670 -1.3
25/04/2012
5.64
 52,980 5.39 5.64 5.26 200,410 220,200 -0.5
24/04/2012
5.39
 123,320 5.39 5.39 5.14 3,000 51,800 -1.1
23/04/2012
5.39
 89,380 5.67 5.67 5.39 90 24,060 -0.6
20/04/2012
5.67
 198,240 5.57 5.69 5.39 330 64,750 -1.6
19/04/2012
5.57
 119,310 5.32 5.57 5.46 0 49,860 -1.2

Chính sách bảo mật | Điều khoản sử dụng |