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)
15/04/2010
11.73
 6,170 11.57 11.89 11.65 2,690 0 0.2
14/04/2010
11.57
 4,350 11.49 11.65 11.49 3,340 1,000 0.2
13/04/2010
11.49
 9,570 11.41 11.65 11.49 9,340 0 0.7
12/04/2010
11.41
 19,260 11.41 11.49 11.41 17,760 0 1.3
09/04/2010
11.41
 14,450 11.10 11.41 11.10 7,330 450 0.5
08/04/2010
11.10
 5,550 11.41 11.41 11.10 3,940 0 0.3
07/04/2010
11.41
 14,890 11.41 11.41 11.41 4,670 0 0.3
06/04/2010
11.41
 8,660 11.41 11.49 11.41 1,250 4,800 -0.3
05/04/2010
11.41
 4,440 11.41 11.57 11.41 3,470 0 0.2
02/04/2010
11.41
 830 11.41 11.41 11.41 600 0 0.0
01/04/2010
11.41
 16,470 11.18 11.41 10.94 14,520 0 1.0
31/03/2010
11.18
 3,040 11.18 11.26 11.10 1,600 0 0.1
30/03/2010
11.18
 4,520 11.18 11.26 11.18 4,000 0 0.3
29/03/2010
11.18
 7,800 11.26 11.26 11.02 4,410 0 0.3
26/03/2010
11.26
 6,600 11.26 11.26 11.10 5,100 0 0.4
25/03/2010
11.26
 2,850 11.34 11.34 11.10 1,010 0 0.1
24/03/2010
11.34
 9,830 11.34 11.34 11.26 400 0 0.0
23/03/2010
11.34
 6,900 11.41 11.41 11.26 320 1,500 -0.1
22/03/2010
11.41
 2,470 11.73 11.73 11.41 0 0 0
19/03/2010
11.73
 10,060 11.81 11.81 11.73 500 120 0.0
18/03/2010
11.81
 6,640 11.49 11.81 11.57 10 1,670 -0.1
17/03/2010
11.49
 14,340 11.57 11.65 11.49 440 0 0.0
16/03/2010
11.57
 20,360 11.81 11.81 11.57 20 140 -0.0
15/03/2010
11.81
 21,250 12.05 12.13 11.81 4,150 7,300 -0.2
12/03/2010
12.05
 28,250 11.81 12.05 11.81 5,000 0 0.4
11/03/2010
11.81
 30,250 11.97 12.05 11.81 12,820 0 1.0
10/03/2010
11.97
 7,240 12.21 12.29 11.97 610 0 0.0
09/03/2010
12.21
 71,620 11.97 12.21 11.89 40,430 5,000 2.7
08/03/2010
11.97
 21,540 11.89 12.13 11.73 1,010 5,000 -0.3
05/03/2010
11.89
 20,890 11.65 11.89 11.57 600 0 0.0
04/03/2010
11.65
 8,440 11.65 11.97 11.65 20 3,000 -0.2
03/03/2010
11.65
 18,190 11.73 11.97 11.65 630 0 0.0
02/03/2010
11.73
 3,390 11.97 12.05 11.73 20 0 0.0
01/03/2010
11.97
 7,890 12.05 12.05 11.73 140 1,580 -0.1
26/02/2010
12.05
 15,850 12.05 12.05 11.73 1,560 170 0.1
25/02/2010
12.05
 5,110 12.05 12.21 11.57 10 0 0.0
24/02/2010
12.05
 43,570 12.13 12.21 11.97 41,960 500 3.1
23/02/2010
12.13
 67,490 12.21 12.21 11.73 54,520 8,670 3.4
22/02/2010
12.21
 64,250 12.13 12.45 12.13 61,840 0 4.8
12/02/2010
12.13
 2,010 11.89 12.13 12.13 0 0 0
11/02/2010
11.89
 54,260 11.57 11.89 11.41 40,990 0 3.0
10/02/2010
11.57
 12,250 11.26 11.57 11.26 50 0 0.0
09/02/2010
11.26
 8,930 11.57 11.89 11.26 310 0 0.0
08/02/2010
11.57
 25,640 12.05 12.05 11.57 340 1,000 -0.0
05/02/2010
12.05
 52,710 12.60 12.68 12.05 2,360 0 0.2
04/02/2010
12.60
 43,210 12.45 12.68 12.45 31,820 600 2.5
03/02/2010
12.45
 19,020 12.45 12.76 12.37 520 0 0.0
02/02/2010
12.45
 15,010 12.68 12.68 12.45 0 3,980 -0.3
01/02/2010
12.68
 7,230 12.60 12.68 12.60 500 0 0.0
29/01/2010
12.60
 48,740 13.00 13.24 12.60 42,350 14,800 2.3
28/01/2010
13.00
 40,870 12.92 13.00 12.92 37,370 0 3.1
27/01/2010
12.92
 35,970 12.92 13.32 12.84 25,160 0 2.1
26/01/2010
12.92
 56,230 12.37 12.92 12.68 46,330 220 3.7
25/01/2010
12.37
 2,870 12.45 12.68 12.21 120 1,000 -0.1
22/01/2010
12.45
 6,100 12.84 12.84 12.37 1,800 0 0.1
21/01/2010
12.84
 41,820 12.52 12.84 12.52 40,000 1,000 3.1
20/01/2010
12.52
 25,410 12.84 13.16 12.52 23,720 0 1.9
19/01/2010
12.84
 6,980 13.00 13.00 12.76 630 0 0.1
18/01/2010
13.00
 38,770 12.76 13.00 12.21 28,000 1,250 2.2
15/01/2010
12.76
 6,340 12.76 12.76 12.60 0 0 0
14/01/2010
12.76
 35,210 12.21 12.76 12.37 30,000 650 2.4
13/01/2010
12.21
 29,460 12.21 12.21 11.97 390 0 0.0
12/01/2010
12.21
 51,130 12.29 12.37 12.05 0 2,390 -0.2
11/01/2010
12.29
 21,130 12.60 12.60 12.13 1,590 20 0.1
08/01/2010
12.60
 33,350 13.16 13.16 12.60 3,350 0 0.3
07/01/2010
13.16
 40,390 13.48 13.48 13.00 1,100 10,930 -0.8
06/01/2010
13.48
 91,810 12.84 13.48 12.84 2,540 10 0.2
05/01/2010
12.84
 33,800 12.29 12.84 12.76 0 60 -0.0
04/01/2010
12.29
 21,500 11.73 12.29 12.29 1,500 0 0.1
31/12/2009
11.73
 30,720 11.18 11.73 11.65 1,100 0 0
30/12/2009
11.18
 34,630 11.18 11.65 11.18 11,500 20,070 0
29/12/2009
11.18
 17,190 11.26 11.57 11.10 12,040 15,700 0
28/12/2009
11.26
 40,590 11.73 11.73 11.26 2,450 10,000 0
25/12/2009
11.73
 46,430 11.57 12.05 11.65 2,220 5,000 0
24/12/2009
11.57
 39,200 11.41 11.57 11.26 17,100 3,000 0
23/12/2009
11.41
 61,110 11.89 11.89 11.41 19,300 10,000 0
22/12/2009
11.89
 36,690 12.29 12.45 11.81 550 0 0
21/12/2009
12.29
 41,050 11.73 12.29 12.05 20,000 6,460 0
18/12/2009
11.73
 33,420 11.18 11.73 11.26 20,000 530 0
17/12/2009
11.18
 59,790 11.18 11.57 10.94 25,000 19,000 0
16/12/2009
11.18
 42,660 11.57 11.73 11.18 36,280 0 0
15/12/2009
11.57
 50,290 11.10 11.57 11.10 34,990 0 0
14/12/2009
11.10
 14,970 11.49 11.89 11.10 4,550 300 0
11/12/2009
11.49
 17,210 12.05 12.05 11.49 3,980 0 0
10/12/2009
12.05
 24,690 12.68 12.92 12.05 5,350 0 0
09/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
09/12/2009
12.68
 38,910 12.81 12.81 12.21 15,650 0 0
08/12/2009
12.81
 34,920 13.32 13.32 12.81 30,400 0 0
07/12/2009
13.32
 29,290 13.06 13.32 12.81 18,040 0 0
04/12/2009
13.06
 54,020 13.32 13.32 12.81 30,720 0 0
03/12/2009
13.32
 49,900 13.32 13.44 12.81 30,030 3,000 0
02/12/2009
13.32
 44,080 13.82 14.20 13.32 31,530 0 0
01/12/2009
13.82
 47,510 13.32 13.95 13.44 31,010 0 0
30/11/2009
13.32
 56,540 12.68 13.32 12.94 34,360 5,200 0
27/11/2009
12.68
 75,810 12.81 13.44 12.18 34,200 8,530 0
26/11/2009
12.81
 138,030 13.44 13.44 12.81 120,970 5,800 0
25/11/2009
13.44
 61,840 14.08 14.20 13.44 2,610 1,000 0
24/11/2009
14.08
 422,650 14.08 14.71 13.44 360,200 45,000 0
23/11/2009
14.08
 38,200 14.71 14.71 14.08 10 0 0
20/11/2009
14.71
 120,750 14.08 14.71 14.71 52,590 26,940 0
19/11/2009
14.08
 203,060 13.44 14.08 13.06 179,440 40,000 0

Chính sách bảo mật | Điều khoản sử dụng |