CTCP Pin Ắc quy Miền Nam (pac)

42.85
0.35
(0.82%)
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
(2024-08-19) 		-0.40 -0.93% 686,900 -3,000 -0.2
40
46.45
42.50
2 tháng
(2024-07-22) 		-0.15 -0.35% 1,411,100 -26,700 -1.2
40
46.45
42.50
3 tháng
(2024-06-20) 		-12.90 -23.29% 3,818,100 -26,504 -1.1
40
55.40
42.50
6 tháng
(2024-03-22) 		12.80 43.10% 10,434,900 -46,304 -1.4
29.70
55.40
42.50
12 tháng
(2023-09-25) 		15.19 55.61% 12,213,800 -107,904 -3.2
22.12
55.40
42.50
24 tháng
(2022-09-29) 		10.66 33.50% 13,506,000 -298,420 -10.0
22.12
55.40
42.50
36 tháng
(2021-10-04) 		5.25 14.10% 16,296,500 -546,360 -20.3
22.12
55.40
42.50
60 tháng
(2019-10-15) 		21.62 103.56% 33,400,650 -6,051,851 -148.7
13.53
55.40
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2007
6.13
 97,210 5.85 6.13 5.94 0 35,400 0
13/11/2007
5.85
 146,250 6.04 6.04 5.85 0 26,230 0
12/11/2007
6.04
 74,950 6.13 6.13 6.04 800 3,000 0
09/11/2007
6.13
 176,370 6.32 6.32 6.08 0 40,000 0
08/11/2007
6.32
 159,900 6.60 6.60 6.32 0 20,000 0
07/11/2007
6.60
 285,440 6.32 6.60 6.36 400 25,000 0
06/11/2007
6.32
 251,010 6.04 6.32 6.04 0 500 0
05/11/2007
6.04
 230,020 5.75 6.04 5.71 0 350 0
02/11/2007
5.75
 179,000 5.61 5.80 5.61 1,000 0 0
01/11/2007
5.61
 91,660 5.61 5.61 5.47 38,250 1,280 0
31/10/2007
5.61
 46,370 5.80 5.80 5.61 2,140 1,500 0
30/10/2007
5.80
 190,430 5.57 5.80 5.66 100 0 0
29/10/2007
5.57
 128,550 5.71 5.71 5.43 38,690 0 0
26/10/2007
5.71
 277,080 5.66 5.94 5.66 400 0 0
25/10/2007
5.66
 104,370 5.43 5.66 5.66 0 100 0
24/10/2007
5.43
 78,590 5.29 5.43 5.29 8,640 0 0
23/10/2007
5.29
 55,690 5.19 5.33 5.24 1,000 2,000 0
22/10/2007
5.19
 28,620 5.33 5.33 5.19 0 0 0
19/10/2007
5.33
 36,060 5.15 5.33 5.05 0 0 0
18/10/2007
5.15
 59,630 5.38 5.38 5.15 1,000 7,560 0
17/10/2007
5.38
 77,730 5.43 5.43 5.29 2,000 0 0
16/10/2007
5.43
 87,360 5.61 5.61 5.33 2,500 500 0
15/10/2007
5.61
 288,180 5.38 5.61 5.43 0 0 0
12/10/2007
5.38
 179,480 5.15 5.38 5.38 500 0 0
11/10/2007
5.15
 252,990 4.91 5.15 5.05 0 200 0
10/10/2007
4.91
 128,080 4.68 4.91 4.73 21,000 0 0
09/10/2007
4.68
 28,660 4.58 4.68 4.58 0 100 0
08/10/2007
4.58
 52,780 4.54 4.58 4.54 20,000 0 0
05/10/2007
4.54
 23,640 4.54 4.68 4.54 0 0 0
04/10/2007
4.54
 32,500 4.68 4.68 4.54 3,000 0 0
03/10/2007
4.68
 55,770 4.77 4.77 4.58 0 0 0
02/10/2007
4.77
 121,680 4.60 4.82 4.73 0 1,160 0
01/10/2007
4.60
 78,300 4.39 4.60 4.54 0 200 0
28/09/2007
4.39
 42,360 4.30 4.39 4.30 0 400 0
27/09/2007
4.30
 24,900 4.30 4.30 4.29 0 0 0
26/09/2007
4.30
 36,210 4.44 4.44 4.30 0 0 0
25/09/2007
4.44
 40,590 4.40 4.49 4.40 16,530 0 0
24/09/2007
4.40
 45,460 4.28 4.40 4.27 0 0 0
21/09/2007
4.28
 6,400 4.30 4.30 4.16 0 0 0
20/09/2007
4.30
 81,740 4.30 4.40 4.30 25,000 0 0
19/09/2007
4.30
 59,890 4.11 4.30 4.00 25,000 0 0
18/09/2007
4.11
 19,880 4.08 4.11 4.08 0 0 0
17/09/2007
4.08
 6,660 4.08 4.09 4.08 0 0 0
14/09/2007
4.08
 13,410 4.07 4.12 4.02 0 0 0
13/09/2007
4.07
 9,300 4.07 4.07 4.04 0 0 0
12/09/2007
4.07
 20,100 4.16 4.16 4.07 0 0 0
11/09/2007
4.16
 11,180 4.21 4.21 4.16 20 0 0
10/09/2007
4.21
 18,340 4.24 4.24 4.17 0 0 0
07/09/2007
4.24
 19,710 4.26 4.26 4.21 1,000 0 0
06/09/2007
4.26
 64,950 4.21 4.30 4.16 1,000 0 0
05/09/2007
4.21
 84,090 4.12 4.25 4.07 48,590 250 0
04/09/2007
4.12
 38,900 4.07 4.12 4.07 7,060 0 0
31/08/2007
4.07
 41,910 3.98 4.07 3.99 20,160 0 0
30/08/2007
3.98
 32,800 3.98 3.98 3.93 6,730 0 0
29/08/2007
3.98
 12,480 3.98 3.98 3.93 10,940 0 0
28/08/2007
3.98
 30,550 3.89 3.98 3.91 22,680 0 0
27/08/2007
3.89
 9,270 3.88 3.93 3.88 0 0 0
24/08/2007
3.88
 11,220 3.88 3.98 3.85 0 0 0
23/08/2007
3.88
 8,440 3.86 3.93 3.88 0 0 0
22/08/2007
3.86
 7,680 3.93 3.93 3.84 0 0 0
21/08/2007
3.93
 29,080 3.98 4.02 3.93 0 0 0
20/08/2007
3.98
 29,420 3.79 3.98 3.79 24,610 0 0
17/08/2007
3.79
 30,740 3.84 3.84 3.65 16,870 2,500 0
16/08/2007
3.84
 8,630 3.88 3.88 3.80 220 0 0
15/08/2007
3.88
 12,910 3.93 3.93 3.88 0 0 0
14/08/2007
3.93
 14,140 3.88 3.93 3.88 8,090 0 0
13/08/2007
3.88
 33,120 3.88 3.88 3.79 20,100 0 0
10/08/2007
3.88
 12,100 3.88 3.99 3.88 0 0 0
09/08/2007
3.88
 41,820 3.89 3.93 3.86 25,300 0 0
08/08/2007
3.89
 8,270 3.88 3.89 3.86 0 0 0
07/08/2007
3.88
 20,200 3.88 3.88 3.84 0 0 0
06/08/2007
3.88
 13,300 3.98 3.98 3.88 20 0 0
03/08/2007
3.98
 3,350 3.98 3.98 3.95 120 0 0
02/08/2007
3.98
 4,150 4.04 4.04 3.98 50 0 0
01/08/2007
4.04
 14,220 4.03 4.15 4.02 0 0 0
31/07/2007
4.03
 80,070 4.20 4.41 4.00 0 800 0
30/07/2007
4.20
 45,630 4.00 4.20 4.20 0 0 0
27/07/2007
4.00
 32,030 3.98 4.01 3.98 5,000 0 0
26/07/2007
3.98
 30,210 3.88 3.98 3.98 15,000 1,500 0
25/07/2007
3.88
 9,390 3.93 3.93 3.88 100 0 0
24/07/2007
3.93
 16,290 4.02 4.02 3.93 4,640 0 0
23/07/2007
4.02
 18,300 4.02 4.02 4.02 0 0 0
20/07/2007
4.02
 28,600 3.98 4.02 3.98 0 0 0
19/07/2007
3.98
 20,640 3.93 3.98 3.94 500 0 0
18/07/2007
3.93
 12,240 3.93 3.93 3.93 10,000 0 0
17/07/2007
3.93
 5,800 3.94 3.94 3.86 1,000 0 0
16/07/2007
3.94
 18,050 3.93 3.98 3.93 0 0 0
13/07/2007
3.93
 24,120 4.02 4.02 3.93 15,000 0 0
12/07/2007: Cổ tức tiền mặt tỉ lệ: 5%
12/07/2007
4.02
 23,610 3.98 4.02 4.02 15,100 0 0
11/07/2007
3.98
 52,340 3.93 3.98 3.98 11,100 260 0
10/07/2007
3.93
 35,160 3.84 3.93 3.90 0 0 0
09/07/2007
3.84
 18,860 3.85 3.85 3.84 7,920 0 0
06/07/2007
3.85
 27,580 3.84 3.93 3.85 0 0 0
05/07/2007
3.84
 14,290 3.83 3.84 3.84 8,090 0 0
04/07/2007
3.83
 12,390 3.79 3.83 3.79 3,600 0 0
03/07/2007
3.79
 33,650 3.79 3.79 3.79 31,410 0 0
02/07/2007
3.79
 49,150 3.84 3.84 3.79 40,000 0 0
29/06/2007
3.84
 11,540 3.88 3.88 3.79 3,470 0 0
28/06/2007
3.88
 24,150 3.84 3.88 3.84 20,000 0 0
27/06/2007
3.84
 19,810 3.88 3.88 3.84 15,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |