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)
18/04/2012
5.32
 123,790 5.07 5.32 5.32 6,000 300 0.1
17/04/2012
5.07
 36,930 4.85 5.07 5.07 0 1,980 -0.0
16/04/2012
4.85
 18,430 4.62 4.85 4.85 6,400 0 0.1
13/04/2012
4.62
 11,720 4.41 4.62 4.53 0 0 0
12/04/2012
4.41
 65,770 4.44 4.46 4.37 0 57,490 -1.1
11/04/2012
4.44
 38,030 4.44 4.44 4.35 30,000 37,830 -0.2
10/04/2012
4.44
 13,230 4.55 4.55 4.32 0 6,580 -0.1
09/04/2012
4.55
 1,720 4.57 4.57 4.55 0 0 0
06/04/2012
4.57
 1,020 4.57 4.57 4.37 0 0 0
05/04/2012
4.57
 3,310 4.66 4.66 4.57 500 0 0.0
04/04/2012
4.66
 29,000 4.55 4.66 4.32 22,000 0 0.5
03/04/2012
4.55
 10 4.39 4.55 4.55 0 0 0
30/03/2012
4.39
 10 4.37 4.39 4.39 0 0 0
29/03/2012
4.37
 510 4.44 4.44 4.35 0 300 -0.0
28/03/2012
4.44
 28,060 4.39 4.46 4.26 230 20,850 -0.4
27/03/2012
4.39
 18,490 4.41 4.55 4.39 5,000 0 0.1
26/03/2012
4.41
 20,620 4.30 4.41 4.30 0 400 -0.0
23/03/2012
4.30
 1,250 4.23 4.30 4.23 300 0 0.0
22/03/2012
4.23
 4,090 4.19 4.23 4.00 0 120 -0.0
21/03/2012
4.19
 4,960 4.10 4.21 4.10 0 0 0
20/03/2012
4.10
 3,360 4.10 4.23 4.07 0 0 0
19/03/2012
4.10
 7,900 4.12 4.12 3.94 1,800 6,230 -0.1
16/03/2012
4.12
 3,230 3.94 4.12 4.10 0 0 0
15/03/2012
3.94
 3,660 4.00 4.14 3.94 0 1,430 -0.0
14/03/2012
4.00
 32,310 4.21 4.21 4.00 10,000 32,290 -0.4
13/03/2012
4.21
 2,150 4.32 4.32 4.21 0 680 -0.0
12/03/2012
4.32
 4,590 4.30 4.32 4.32 4,500 3,360 0.0
09/03/2012
4.30
 15,350 4.12 4.30 4.30 15,000 10,020 0.1
08/03/2012
4.12
 34,610 4.32 4.32 4.12 0 34,610 -0.6
07/03/2012
4.32
 25,390 4.53 4.53 4.32 6,800 23,190 -0.3
06/03/2012
4.53
 3,710 4.53 4.73 4.53 1,000 2,600 -0.0
05/03/2012
4.53
 50,570 4.32 4.53 4.32 5,000 43,650 -0.7
02/03/2012
4.32
 5,030 4.30 4.32 4.32 0 3,030 -0.1
01/03/2012
4.30
 4,100 4.30 4.32 4.30 0 4,100 -0.1
29/02/2012
4.30
 4,590 4.51 4.51 4.30 0 4,590 -0.1
28/02/2012
4.51
 4,700 4.73 4.73 4.51 360 4,520 -0.1
27/02/2012
4.73
 2,140 4.96 4.96 4.73 1,070 2,140 -0.0
24/02/2012
4.96
 1,760 4.96 4.96 4.89 1,350 30 0.0
23/02/2012
4.96
 1,050 5.01 5.01 4.76 300 0 0.0
22/02/2012
5.01
 10 5.01 5.01 5.01 0 0 0
21/02/2012
5.01
 130 5.01 5.01 5.01 0 0 0
20/02/2012
5.01
 4,110 4.78 5.01 5.01 710 0 0.0
17/02/2012
4.78
 1,280 4.55 4.78 4.78 780 0 0.0
16/02/2012
4.55
 350 4.55 4.57 4.55 0 0 0
15/02/2012
4.55
 1,870 4.44 4.64 4.55 1,670 0 0.0
14/02/2012
4.44
 30 4.32 4.44 4.39 20 0 0.0
13/02/2012
4.32
 360 4.30 4.51 4.32 330 0 0.0
10/02/2012
4.30
 3,140 4.21 4.32 4.30 3,000 0 0.1
09/02/2012
4.21
 30 4.23 4.44 4.21 0 0 0
08/02/2012
4.23
 410 4.19 4.37 4.23 0 0 0
07/02/2012
4.19
 10 4.32 4.32 4.19 0 0 0
06/02/2012
4.32
 2,440 4.23 4.35 4.32 2,190 0 0.0
03/02/2012
4.23
 2,150 4.23 4.44 4.23 1,690 0 0.0
02/02/2012
4.23
 1,120 4.28 4.32 4.23 700 0 0.0
01/02/2012
4.28
 7,390 4.48 4.48 4.28 6,180 0 0.1
31/01/2012
4.48
 210 4.30 4.48 4.32 0 0 0
30/01/2012
4.30
 730 4.10 4.30 4.10 360 0 0.0
20/01/2012
4.10
 12,960 4.12 4.32 4.10 10,760 5,500 0.1
19/01/2012
4.12
 2,830 4.30 4.32 4.12 900 0 0.0
18/01/2012
4.30
 680 4.10 4.30 4.28 0 0 0
17/01/2012
4.10
 5,040 4.07 4.10 4.10 5,030 4,980 0.0
16/01/2012
4.07
 6,020 4.23 4.23 4.07 0 5,010 -0.1
13/01/2012
4.23
 2,610 4.23 4.41 4.10 1,970 2,010 -0.0
12/01/2012
4.23
 6,200 4.05 4.23 4.05 3,790 0 0.1
11/01/2012
4.05
 13,170 3.87 4.05 3.87 12,800 3,700 0.2
10/01/2012
3.87
 150 3.69 3.87 3.69 20 0 0.0
09/01/2012
3.69
 20 3.53 3.69 3.69 0 0 0
06/01/2012
3.53
 360 3.69 3.69 3.53 0 0 0
05/01/2012
3.69
 1,590 3.55 3.69 3.57 110 240 -0.0
04/01/2012
3.55
 500 3.53 3.55 3.55 0 0 0
03/01/2012
3.53
 10 3.46 3.53 3.53 0 0 0
30/12/2011
3.46
 1,010 3.37 3.48 3.46 0 0 0
29/12/2011
3.37
 1,540 3.34 3.39 3.32 1,000 0 0.0
28/12/2011
3.34
 130 3.34 3.50 3.34 0 0 0
27/12/2011
3.34
 2,970 3.46 3.46 3.30 100 0 0.0
26/12/2011
3.46
 2,520 3.64 3.64 3.46 10 0 0.0
23/12/2011
3.64
 1,510 3.64 3.64 3.53 10 0 0.0
22/12/2011
3.64
 5,280 3.64 3.64 3.50 250 10 0.0
21/12/2011
3.64
 270 3.69 3.69 3.64 0 0 0
20/12/2011
3.69
 240 3.62 3.69 3.62 10 0 0.0
19/12/2011
3.62
 1,110 3.62 3.62 3.62 0 0 0
16/12/2011
3.62
 2,750 3.62 3.62 3.62 2,310 0 0.0
15/12/2011
3.62
 1,230 3.55 3.62 3.44 0 1,220 -0.0
14/12/2011
3.55
 3,510 3.73 3.73 3.55 330 0 0.0
13/12/2011
3.73
 1,510 3.75 3.75 3.64 10 0 0.0
12/12/2011: Cổ tức tiền mặt tỉ lệ: 8%
12/12/2011
3.75
 1,400 3.69 3.78 3.64 10 0 0.0
09/12/2011
3.69
 2,100 3.73 3.73 3.69 1,400 0 0.0
08/12/2011
3.73
 10,120 3.69 3.73 3.69 0 0 0
07/12/2011
3.69
 3,170 3.60 3.69 3.66 650 0 0.0
06/12/2011
3.60
 5,550 3.77 3.95 3.60 0 3,690 -0.1
05/12/2011
3.77
 8,730 3.60 3.77 3.75 0 0 0
02/12/2011
3.60
 8,620 3.45 3.60 3.47 0 0 0
01/12/2011
3.45
 3,670 3.32 3.47 3.38 400 0 0.0
30/11/2011
3.32
 1,010 3.38 3.49 3.32 0 0 0
29/11/2011
3.38
 35,730 3.51 3.51 3.34 3,000 34,360 -0.5
28/11/2011
3.51
 6,960 3.69 3.69 3.51 500 4,360 -0.1
25/11/2011
3.69
 5,350 3.56 3.69 3.51 0 0 0
24/11/2011
3.56
 12,030 3.73 3.73 3.56 660 11,730 -0.2
23/11/2011
3.73
 15,680 3.88 3.88 3.71 2,000 14,390 -0.2
22/11/2011
3.88
 950 4.05 4.14 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |