CTCP Tập đoàn Pan (pan)

23.60
0
(0%)
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
(2024-10-14) 		-0.85 -3.48% 28,043,200 918,900 22.7
23.50
24.75
23.60
2 tháng
(2024-09-13) 		0.05 0.21% 54,920,200 1,828,796 44.2
23.05
24.75
23.60
3 tháng
(2024-08-14) 		1.10 4.89% 71,227,200 2,781,756 66.5
22.45
24.75
23.60
6 tháng
(2024-05-16) 		0.78 3.43% 164,172,700 7,956,844 190.4
21
25.40
23.60
12 tháng
(2023-11-20) 		5.14 27.85% 366,670,200 7,675,677 190.6
18.46
25.40
23.60
24 tháng
(2022-11-23) 		10.77 83.96% 798,242,400 18,886,823 377.1
12.83
25.40
23.60
36 tháng
(2021-11-29) 		-16.31 -40.86% 1,407,579,000 25,040,424 509.2
12.63
40.44
23.60
60 tháng
(2019-12-09) 		1.96 9.06% 2,016,213,333 -63,377,494 -2,154.2
12.63
40.69
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
28.20
 381,800 28.20 28.20 27.62 0 7,700 -0.2
06/04/2021
28.20
 849,200 27.67 28.20 27.27 300 30,600 -0.8
05/04/2021
27.67
 735,800 28.15 28.79 27.62 0 17,900 -0.5
02/04/2021
28.15
 708,800 28.15 28.89 28.06 0 100 -0.0
01/04/2021
28.15
 882,800 27.71 28.40 27.71 7,200 2,700 0.1
31/03/2021
27.71
 889,500 27.42 28.35 27.22 17,100 6,200 0.3
30/03/2021
27.42
 634,700 27.42 27.91 27.22 2,000 0 0.1
29/03/2021
27.42
 894,700 26.93 27.42 26.64 0 116,700 -3.2
26/03/2021
26.93
 840,000 27.27 27.42 25.46 0 17,900 -0.5
25/03/2021
27.27
 823,400 27.22 27.81 26.93 700 139,200 -3.9
24/03/2021
27.22
 1,253,700 28.15 28.15 26.44 6,500 124,300 -3.3
23/03/2021
28.15
 1,595,500 29.13 29.13 27.91 9,200 27,500 -0.5
22/03/2021
29.13
 1,247,700 29.57 29.87 28.69 400 153,900 -4.6
19/03/2021
29.57
 1,568,300 29.28 30.26 28.99 51,700 32,200 0.6
18/03/2021
29.28
 3,730,500 27.37 29.28 27.52 53,600 46,500 0.3
17/03/2021
27.37
 966,100 26.93 27.52 26.93 8,600 1,100 0.2
16/03/2021
26.93
 800,200 26.98 27.13 26.25 8,800 12,600 -0.1
15/03/2021
26.98
 655,700 26.93 27.52 26.44 2,500 11,200 -0.2
12/03/2021
26.93
 1,028,300 27.57 27.62 26.83 26,700 38,100 -0.3
11/03/2021
27.57
 1,133,500 27.32 28.20 27.37 1,400 84,700 -2.4
10/03/2021
27.32
 1,279,700 26.83 27.62 26.93 17,000 0 0.5
09/03/2021
26.83
 1,318,900 25.80 27.22 25.46 34,100 7,800 0.7
08/03/2021
25.80
 706,100 25.71 26.44 25.46 1,900 8,500 -0.2
05/03/2021
25.71
 831,200 26.25 26.25 25.17 3,900 43,300 -1.0
04/03/2021
26.25
 644,200 27.03 27.42 25.17 2,500 50,500 -1.3
03/03/2021
27.03
 615,400 27.03 27.57 26.73 100 86,700 -2.4
02/03/2021
27.03
 567,600 27.52 27.86 26.83 1,300 54,100 -1.5
01/03/2021
27.52
 840,600 26.44 27.71 26.44 25,100 104,600 -2.2
26/02/2021
26.44
 677,200 26.44 26.73 25.76 13,500 51,200 -1.0
25/02/2021
26.44
 871,900 26.73 26.93 25.95 16,000 44,000 -0.8
24/02/2021
26.73
 1,461,200 27.71 27.71 25.95 3,400 83,900 -2.2
23/02/2021
27.71
 851,300 28.11 28.20 27.22 1,300 63,100 -1.7
22/02/2021
28.11
 1,167,600 28.11 29.28 27.91 2,000 77,700 -2.2
19/02/2021
28.11
 2,077,700 26.29 28.11 25.80 3,200 21,000 -0.5
18/02/2021
26.29
 919,600 25.80 27.03 25.51 0 18,400 -0.5
17/02/2021
25.80
 778,900 24.97 25.80 24.97 18,900 0 0.5
09/02/2021
24.97
 693,200 24.09 24.97 23.99 28,100 29,600 -0.0
08/02/2021
24.09
 968,700 25.76 25.76 23.99 4,100 30,100 -0.7
05/02/2021
25.76
 550,800 25.46 25.76 24.97 0 36,500 -0.9
04/02/2021
25.46
 1,003,400 25.02 26.25 24.58 1,100 100,200 -2.6
03/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/02/2021
25.02
 1,175,700 23.41 25.02 23.50 1,000 52,400 -1.3
02/02/2021
23.41
 1,012,000 22.78 23.60 21.97 76,000 2,000 1.7
01/02/2021
22.78
 1,314,600 24.46 24.51 22.78 64,100 1,500 1.5
29/01/2021
24.46
 1,619,600 24.51 24.99 22.83 88,800 3,200 2.1
28/01/2021
24.51
 591,000 26.33 26.33 24.51 4,500 0 0.1
27/01/2021
26.33
 1,130,400 28.30 28.68 26.33 77,700 0 2.2
26/01/2021
28.30
 917,200 29.74 29.74 27.67 15,600 16,400 -0.0
25/01/2021
29.74
 823,500 30.12 30.41 28.87 58,800 9,600 1.5
22/01/2021
30.12
 1,059,200 30.22 30.89 29.74 2,300 28,000 -0.8
21/01/2021
30.22
 1,842,500 29.74 31.46 29.93 81,500 52,200 1.0
20/01/2021
29.74
 2,242,100 30.46 30.50 28.35 179,000 133,200 1.4
19/01/2021
30.46
 1,628,500 32.71 32.71 30.46 0 50,600 -1.7
18/01/2021
32.71
 1,636,000 33.86 33.86 32.13 0 81,800 -2.8
15/01/2021
33.86
 1,131,800 34.29 35.11 33.81 15,500 45,100 -1.1
14/01/2021
34.29
 2,542,500 33.19 35.20 33.19 52,300 33,800 0.7
13/01/2021
33.19
 2,434,300 32.66 33.86 32.90 98,500 20,600 2.7
12/01/2021
32.66
 1,250,300 32.66 32.81 32.13 34,500 21,300 0.4
11/01/2021
32.66
 2,127,500 32.61 33.48 32.13 0 8,500 -0.3
08/01/2021
32.61
 1,172,700 32.90 33.67 32.33 0 60,400 -2.1
07/01/2021
32.90
 1,988,300 32.81 34.00 31.94 56,600 104,700 -1.6
06/01/2021
32.81
 2,639,800 32.81 33.19 31.65 28,500 286,200 -8.7
05/01/2021
32.81
 1,631,000 33.09 33.67 32.61 44,500 5,500 1.4
04/01/2021
33.09
 1,397,000 33.29 35.49 33.09 8,100 63,600 -2.0
31/12/2020
33.29
 2,316,730 31.18 33.33 30.26 19,620 19,820 -0.0
30/12/2020
31.18
 1,384,000 31.70 31.94 30.89 5,290 47,550 -1.4
29/12/2020
31.70
 1,852,630 29.64 31.70 29.93 62,140 1,090 2.0
28/12/2020
29.64
 2,075,070 27.72 29.64 28.39 88,450 30,820 1.8
25/12/2020
27.72
 1,875,470 25.95 27.72 25.95 84,560 1,110 2.3
24/12/2020
25.95
 1,476,500 26.62 26.81 24.94 2,870 8,160 -0.1
23/12/2020
26.62
 1,661,190 27.58 27.91 26.47 8,220 22,120 -0.4
22/12/2020
27.58
 2,008,340 26.47 27.91 26.09 42,220 10 1.2
21/12/2020
26.47
 2,640,130 25.95 26.76 25.28 20,390 47,480 -0.7
18/12/2020
25.95
 1,540,870 24.27 25.95 24.27 35,910 11,230 0.7
17/12/2020
24.27
 1,557,300 23.79 25.28 23.98 54,020 0 1.4
16/12/2020
23.79
 5,177,740 22.25 23.79 22.35 54,880 3,740,675 -91.4
15/12/2020
22.25
 2,321,680 22.01 22.54 22.06 23,470 1,223,350 -27.9
14/12/2020
22.01
 1,593,410 21.39 22.64 21.44 19,390 722,110 -16.2
11/12/2020
21.39
 1,809,460 21.77 21.77 21.06 15,120 928,940 -20.4
10/12/2020
21.77
 1,260,610 22.16 22.64 21.77 3,000 656,860 -15.2
09/12/2020
22.16
 1,192,910 21.53 22.83 22.06 0 87,690 -2.1
08/12/2020
21.53
 1,929,250 20.14 21.53 19.95 1,480 1,224,520 -26.8
07/12/2020
20.14
 900,280 19.86 20.62 19.76 21,540 862,480 -17.5
04/12/2020
19.86
 1,685,020 19.76 20.62 19.76 6,350 1,610,260 -33.5
03/12/2020
19.76
 374,410 19.86 20.05 19.66 1,720 307,740 -6.3
02/12/2020
19.86
 46,820 20.05 20.24 19.47 3,540 0 0.1
01/12/2020
20.05
 80,100 19.76 20.05 19.23 5,100 0 0.1
30/11/2020
19.76
 110,460 20.24 20.34 19.76 210 0 0.0
27/11/2020
20.24
 105,520 20.53 20.53 20.19 23,500 0 0.5
26/11/2020
20.53
 134,360 20.53 20.82 20.19 9,110 0 0.2
25/11/2020
20.53
 176,220 20.43 20.62 20.38 3,000 0 0.1
24/11/2020
20.43
 188,470 20.34 20.58 20.24 14,570 0 0.3
23/11/2020
20.34
 352,750 19.57 20.53 19.28 4,400 0 0.1
20/11/2020
19.57
 73,880 19.52 19.57 19.28 2,030 0 0.0
19/11/2020
19.52
 114,340 19.47 19.62 19.28 450 0 0.0
18/11/2020
19.47
 184,690 19.09 19.62 19.09 2,060 0 0.0
17/11/2020
19.09
 64,820 18.99 19.28 18.99 1,550 0 0.0
16/11/2020
18.99
 184,450 18.42 19.18 18.51 2,120 0 0.0
13/11/2020
18.42
 110,900 18.42 18.51 18.32 0 77,550 -1.5
12/11/2020
18.42
 13,900 18.23 18.51 18.27 520 0 0.0
11/11/2020
18.23
 60,940 18.23 18.42 18.23 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |