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)
09/09/2010
9.27
 1,030 9.27 9.27 9.27 0 1,030 -0.1
08/09/2010
9.27
 9,430 8.92 9.36 9.27 5,100 4,250 0.0
07/09/2010
8.92
 550 9.27 9.27 8.92 0 50 -0.0
06/09/2010
9.27
 5,680 8.92 9.36 9.27 2,000 3,400 -0.1
01/09/2010
8.92
 580 8.92 8.92 8.92 0 480 -0.0
31/08/2010
8.92
 9,510 8.92 8.92 8.90 6,980 7,460 -0.0
30/08/2010
8.92
 16,930 8.56 8.92 8.90 5,830 16,910 -0.6
27/08/2010
8.56
 37,350 9.01 9.01 8.56 35,190 25,750 0.5
26/08/2010
9.01
 740 8.74 9.01 9.01 30 500 -0.0
25/08/2010
8.74
 15,920 9.10 9.10 8.74 15,220 5,800 0.5
24/08/2010
9.10
 3,800 9.19 9.19 9.10 3,800 2,000 0.1
23/08/2010
9.19
 4,600 9.19 9.19 9.10 2,770 3,120 -0.0
20/08/2010
9.19
 40 9.27 9.27 9.10 40 30 0.0
19/08/2010
9.27
 1,540 9.36 9.36 9.27 1,540 0 0.1
18/08/2010
9.36
 2,230 9.27 9.36 9.27 2,220 10 0.1
17/08/2010
9.27
 13,020 9.36 9.36 9.19 12,020 2,000 0.5
16/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
16/08/2010
9.36
 6,960 8.95 9.36 9.36 1,420 120 0.1
13/08/2010
8.95
 1,010 8.87 8.95 8.95 500 0 0.0
12/08/2010
8.87
 8,590 9.30 9.30 8.87 5,890 600 0.3
11/08/2010
9.30
 7,390 9.30 9.30 9.30 4,000 330 0.2
10/08/2010
9.30
 7,740 9.66 9.66 9.30 7,600 800 0.4
09/08/2010
9.66
 2,700 9.92 9.92 9.66 2,700 0 0.1
06/08/2010
9.92
 1,060 9.92 10.01 9.92 510 0 0.0
05/08/2010
9.92
 25,250 9.66 10.01 9.83 24,200 13,300 0.6
04/08/2010
9.66
 4,230 9.83 9.83 9.39 0 150 -0.0
03/08/2010
9.83
 4,470 10.18 10.36 9.83 0 3,700 -0.2
02/08/2010
10.18
 390 10.71 10.71 10.18 50 370 -0.0
30/07/2010
10.71
 3,400 11.15 11.15 10.71 0 0 0
29/07/2010
11.15
 0 11.15 11.15 11.15 0 0 0
28/07/2010
11.15
 6,400 11.24 11.24 11.15 30,790 25,810 0.3
27/07/2010
11.24
 20,520 11.24 11.24 11.24 20,520 15,940 0.3
26/07/2010
11.24
 2,080 11.32 11.32 11.24 21,980 20,000 0.1
23/07/2010
11.32
 18,750 10.97 11.32 11.32 17,260 16,000 0.1
22/07/2010
10.97
 530 11.41 11.41 10.97 0 500 -0.0
21/07/2010
11.41
 430 11.41 11.41 11.41 430 70 0.0
20/07/2010
11.41
 25,500 11.41 11.41 11.41 25,000 18,170 0.4
19/07/2010
11.41
 11,780 11.50 11.50 11.32 9,780 11,020 -0.1
16/07/2010
11.50
 5,040 11.50 11.50 11.41 104,240 103,000 0.1
15/07/2010
11.50
 6,380 11.67 11.67 11.41 4,830 5,570 -0.0
14/07/2010
11.67
 22,410 11.67 11.76 11.59 19,260 21,870 -0.2
13/07/2010
11.67
 14,010 11.67 11.76 11.67 11,680 12,120 -0.0
12/07/2010
11.67
 4,660 11.85 12.03 11.67 3,750 0 0.2
09/07/2010
11.85
 220 11.85 11.85 11.67 50 0 0.0
08/07/2010
11.85
 2,970 11.85 11.85 11.67 870 1,870 -0.1
07/07/2010
11.85
 5,890 11.41 11.85 11.59 1,240 1,000 0.0
06/07/2010
11.41
 13,280 11.59 11.59 11.41 12,230 11,020 0.1
05/07/2010
11.59
 9,370 11.59 11.59 11.59 7,130 9,370 -0.1
02/07/2010
11.59
 7,430 11.67 11.67 11.50 7,150 4,230 0.2
01/07/2010
11.67
 1,840 11.76 11.76 11.59 1,440 0 0.1
30/06/2010
11.76
 3,500 11.85 11.85 11.67 1,500 0 0.1
29/06/2010
11.85
 2,280 11.50 11.85 11.59 0 750 -0.0
28/06/2010
11.50
 1,870 11.32 11.76 11.32 1,160 800 0.0
25/06/2010
11.32
 5,150 11.15 11.67 11.32 2,010 0 0.1
24/06/2010
11.15
 30,510 11.67 11.94 11.15 15,020 24,480 -0.6
23/06/2010
11.67
 12,290 12.03 12.03 11.50 2,590 10,000 -0.5
22/06/2010
12.03
 1,460 12.11 12.11 12.03 0 0 0
21/06/2010
12.11
 5,510 11.94 12.29 12.11 10 0 0.0
18/06/2010
11.94
 3,210 11.41 11.94 11.76 200 590 -0.0
17/06/2010
11.41
 1,560 11.76 12.11 11.24 0 1,250 -0.1
16/06/2010
11.76
 600 11.32 11.76 11.41 0 330 -0.0
15/06/2010
11.32
 6,490 11.67 11.67 11.32 500 5,890 -0.3
14/06/2010
11.67
 2,040 11.94 11.94 11.67 430 0 0.0
11/06/2010
11.94
 2,550 11.94 12.29 11.94 1,900 0 0.1
10/06/2010
11.94
 3,720 12.03 12.03 11.94 0 1,620 -0.1
09/06/2010
12.03
 1,210 12.03 12.03 12.03 10 1,780 -0.1
08/06/2010
12.03
 2,420 12.03 12.03 11.50 0 2,420 -0.2
07/06/2010
12.03
 1,390 12.20 12.20 12.03 200 0 0.0
04/06/2010
12.20
 310 12.29 12.29 11.76 0 0 0
03/06/2010
12.29
 1,480 12.29 12.55 12.29 100 0 0.0
02/06/2010
12.29
 4,200 12.38 12.38 11.85 300 0 0.0
01/06/2010
12.38
 820 12.29 12.46 12.29 800 0 0.1
31/05/2010
12.29
 650 12.29 12.64 12.29 550 0 0.0
28/05/2010
12.29
 1,710 12.03 12.29 12.03 850 0 0.1
27/05/2010
12.03
 2,730 12.11 12.11 11.94 0 1,500 -0.1
26/05/2010
12.11
 2,900 12.11 12.64 12.11 2,700 0 0.2
25/05/2010
12.11
 180 11.85 12.29 11.85 150 160 -0.0
24/05/2010
11.85
 2,160 11.94 12.38 11.85 1,330 0 0.1
21/05/2010
11.94
 4,050 12.20 12.20 11.94 3,770 0 0.3
20/05/2010
12.20
 5,780 12.20 12.20 12.11 4,320 0 0.3
19/05/2010
12.20
 16,100 12.20 12.20 12.11 16,100 1,270 1.0
18/05/2010
12.20
 5,020 12.29 12.29 12.20 4,300 1,000 0.2
17/05/2010
12.29
 11,710 12.38 12.38 12.29 9,510 4,000 0.4
14/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/05/2010
12.38
 12,040 11.89 12.46 12.29 3,000 0 0.2
13/05/2010
11.89
 54,120 11.89 11.97 11.73 41,020 600 3.0
12/05/2010
11.89
 16,660 11.89 11.89 11.73 8,300 5,000 0.2
11/05/2010
11.89
 8,330 11.73 11.89 11.73 1,110 1,090 0.0
10/05/2010
11.73
 16,480 11.89 11.89 11.73 7,400 4,300 0.2
07/05/2010
11.89
 36,310 11.73 11.89 11.57 31,260 22,520 0.6
06/05/2010
11.73
 48,680 11.89 11.89 11.65 38,990 46,380 -0.5
05/05/2010
11.89
 29,910 11.81 12.05 11.73 8,040 5,000 0.2
04/05/2010
11.81
 3,460 11.89 11.89 11.73 250 650 -0.0
29/04/2010
11.89
 8,460 11.89 11.89 11.89 7,850 5,000 0.2
28/04/2010
11.89
 33,210 11.89 11.89 11.73 17,300 0 1.3
27/04/2010
11.89
 54,670 11.89 11.89 11.73 53,650 3,080 3.8
26/04/2010
11.89
 9,010 11.89 12.05 11.89 7,050 0 0.5
22/04/2010
11.89
 6,830 11.89 11.97 11.89 2,910 0 0.2
21/04/2010
11.89
 13,550 11.81 11.89 11.81 12,210 0 0.9
20/04/2010
11.81
 19,640 11.81 11.81 11.81 19,130 0 1.4
19/04/2010
11.81
 6,930 11.73 11.81 11.73 5,400 0 0.4
16/04/2010
11.73
 12,650 11.73 11.81 11.73 10,450 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |