CTCP Tập đoàn Pan (pan)

23.05
-0.25
(-1.07%)
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) 		-1.15 -4.70% 29,123,100 500,300 13.0
23.30
24.75
23.30
2 tháng
(2024-09-16) 		-0.15 -0.64% 54,915,100 1,225,796 30.1
23.05
24.75
23.30
3 tháng
(2024-08-15) 		0.85 3.79% 71,642,400 2,358,356 56.7
22.45
24.75
23.30
6 tháng
(2024-05-17) 		0.19 0.82% 164,307,700 7,508,344 180.0
21
25.40
23.30
12 tháng
(2023-11-20) 		4.84 26.22% 367,750,100 7,257,077 180.9
18.46
25.40
23.30
24 tháng
(2022-11-24) 		10.42 80.93% 796,757,000 18,498,323 367.8
12.88
25.40
23.30
36 tháng
(2021-11-29) 		-16.61 -41.61% 1,408,658,900 24,621,824 499.5
12.63
40.44
23.30
60 tháng
(2019-12-10) 		1.66 7.67% 2,017,283,383 -63,796,094 -2,163.9
12.63
40.69
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
18.23
 60,940 18.23 18.42 18.23 120 0 0.0
10/11/2020
18.23
 189,510 18.32 18.51 18.23 520 150,160 -2.9
09/11/2020
18.32
 44,250 18.37 18.47 18.23 0 0 0
06/11/2020
18.37
 67,760 18.32 19.09 18.23 0 21,500 -0.4
05/11/2020
18.32
 35,750 18.61 18.80 18.23 0 0 0
04/11/2020
18.61
 27,840 18.32 18.71 18.13 0 140 -0.0
03/11/2020
18.32
 31,310 18.13 18.47 18.18 100 0 0.0
02/11/2020
18.13
 55,680 17.75 18.61 18.03 30 0 0.0
30/10/2020
17.75
 61,270 17.70 17.94 17.70 0 36,090 -0.7
29/10/2020
17.70
 179,420 18.08 18.08 17.27 0 44,000 -0.8
28/10/2020
18.08
 198,040 18.99 19.09 18.03 1,870 49,460 -0.9
27/10/2020
18.99
 67,760 19.04 19.18 18.80 1,500 0 0.0
26/10/2020
19.04
 103,140 19.28 19.28 19.04 0 27,900 -0.6
23/10/2020
19.28
 50,730 19.38 19.38 19.18 15,000 0 0.3
22/10/2020
19.38
 29,880 19.38 19.38 19.14 4,000 0 0.1
21/10/2020
19.38
 38,280 19.23 19.57 19.04 4,050 0 0.1
20/10/2020
19.23
 103,460 19.28 19.28 19.09 0 0 0
19/10/2020
19.28
 129,360 19.28 19.62 19.09 3,000 69,440 -1.3
16/10/2020
19.28
 222,140 19.76 19.86 19.28 0 129,110 -2.6
15/10/2020
19.76
 158,540 20.24 20.24 19.76 0 71,280 -1.5
14/10/2020
20.24
 118,830 20.34 20.43 20 8,670 0 0.2
13/10/2020
20.34
 212,430 19.71 20.62 19.47 0 0 0
12/10/2020
19.71
 103,350 19.95 19.95 19.47 2,000 0 0.0
09/10/2020
19.95
 51,570 19.95 20.05 19.86 3,080 0 0.1
08/10/2020
19.95
 69,430 20.14 20.34 19.86 0 0 0
07/10/2020
20.14
 183,230 20.34 20.62 20.14 0 0 0
06/10/2020
20.34
 233,750 19.62 20.38 19.76 0 0 0
05/10/2020
19.62
 69,770 19.38 19.66 19.33 0 0 0
02/10/2020
19.38
 98,240 19.66 19.71 19.09 2,000 0 0.0
01/10/2020
19.66
 102,710 19.52 19.71 19.33 0 0 0
30/09/2020
19.52
 38,710 19.52 19.57 19.33 4,920 0 0.1
29/09/2020
19.52
 137,130 19.14 19.81 19.14 1,100 2,060 -0.0
28/09/2020
19.14
 228,820 19.52 19.71 19.14 320 60,670 -1.2
25/09/2020
19.52
 174,230 19.76 19.95 19.33 0 78,370 -1.6
24/09/2020
19.76
 94,170 19.86 20.05 19.76 0 45,970 -1.0
23/09/2020
19.86
 398,150 20.05 20.24 19.81 0 168,410 -3.5
22/09/2020
20.05
 166,010 20.43 20.43 19.95 0 100,000 -2.1
21/09/2020
20.43
 163,150 19.76 20.72 19.81 0 0 0
18/09/2020
19.76
 310,780 20.14 20.14 19.66 100 87,260 -1.8
17/09/2020
20.14
 297,960 20.53 20.62 19.86 0 123,040 -2.6
16/09/2020
20.53
 188,240 20.82 21.01 20.53 0 86,670 -1.9
15/09/2020
20.82
 233,590 21.10 21.92 20.72 0 114,860 -2.5
14/09/2020
21.10
 488,520 20.82 21.10 20.24 0 215,670 -4.7
11/09/2020
20.82
 457,040 21.49 21.49 20.82 0 269,350 -5.9
10/09/2020
21.49
 147,340 21.73 22.06 21.06 0 114,660 -2.6
09/09/2020
21.73
 632,640 20.82 22.25 21.73 2,000 351,980 -8.1
08/09/2020
20.82
 724,050 19.47 20.82 19.47 0 538,440 -11.6
07/09/2020
19.47
 49,890 19.66 20.05 19.18 0 36,180 -0.7
04/09/2020
19.66
 73,190 19.66 19.76 19.38 850 37,520 -0.8
03/09/2020
19.66
 55,460 19.66 19.95 19.66 0 36,480 -0.7
01/09/2020
19.66
 6,680 19.86 19.86 19.66 0 0 0
31/08/2020
19.86
 36,170 19.81 20.05 18.80 0 0 0
28/08/2020
19.81
 58,480 19.14 20.14 19.18 0 0 0
27/08/2020
19.14
 12,640 19.14 19.28 18.99 0 0 0
26/08/2020
19.14
 18,130 19.28 19.28 19.09 0 460 -0.0
25/08/2020
19.28
 28,310 18.32 19.28 18.32 700 0 0.0
24/08/2020
18.32
 34,890 18.32 18.56 18.23 0 0 0
21/08/2020
18.32
 15,640 18.23 18.32 18.03 0 10 -0.0
20/08/2020
18.23
 32,790 18.32 18.32 18.23 22,000 280 0.4
19/08/2020
18.32
 23,690 18.23 18.32 18.13 0 0 0
18/08/2020
18.23
 6,460 18.03 18.42 18.23 0 0 0
17/08/2020
18.03
 8,780 18.13 18.32 17.84 0 0 0
14/08/2020
18.13
 11,510 18.23 18.27 18.03 4,100 0 0.1
13/08/2020
18.23
 8,580 18.23 18.23 18.03 0 0 0
12/08/2020
18.23
 1,830 18.23 18.32 18.13 0 0 0
11/08/2020
18.23
 9,910 18.37 18.37 18.13 0 0 0
10/08/2020
18.37
 9,730 17.75 18.37 18.13 0 0 0
07/08/2020
17.75
 60,290 18.23 18.23 17.75 0 53,900 -1.0
06/08/2020
18.23
 4,810 18.13 18.42 18.03 0 0 0
05/08/2020
18.13
 8,980 18.23 18.42 18.13 0 0 0
04/08/2020
18.23
 9,480 17.84 18.23 17.94 0 0 0
03/08/2020
17.84
 5,880 16.83 17.94 16.83 500 0 0.0
31/07/2020
16.83
 10,280 17.41 17.51 16.50 20 0 0.0
30/07/2020
17.41
 5,830 17.27 17.75 17.41 890 0 0.0
29/07/2020
17.27
 7,670 17.84 17.84 17.17 500 0 0.0
28/07/2020
17.84
 15,050 17.75 18.13 16.98 5,900 0 0.1
27/07/2020
17.75
 58,150 18.66 18.66 17.36 0 0 0
24/07/2020
18.66
 47,600 19.18 19.33 17.84 100 0 0.0
23/07/2020
19.18
 620 19.33 19.33 19.18 0 0 0
22/07/2020
19.33
 23,720 19.18 19.42 19.18 0 0 0
21/07/2020
19.18
 8,230 19.18 19.42 19.09 0 0 0
20/07/2020
19.18
 8,750 19.28 19.28 19.09 0 0 0
17/07/2020
19.28
 8,540 19.18 19.38 19.18 3,400 0 0.1
16/07/2020
19.18
 14,810 19.18 19.52 19.18 0 10,000 -0.2
15/07/2020
19.18
 26,440 19.38 19.38 19.18 0 11,370 -0.2
14/07/2020
19.38
 6,500 19.28 19.38 19.18 0 500 -0.0
13/07/2020
19.28
 18,520 19.52 19.52 19.18 0 15,400 -0.3
10/07/2020
19.52
 8,980 19.66 19.66 19.33 0 0 0
09/07/2020
19.66
 27,620 19.33 19.66 19.18 0 0 0
08/07/2020
19.33
 11,120 19.42 19.66 19.28 0 5,000 -0.1
07/07/2020
19.42
 25,500 19.66 19.66 19.42 0 5,000 -0.1
06/07/2020
19.66
 9,700 19.18 19.66 19.18 1,000 0 0.0
03/07/2020
19.18
 11,720 19.09 19.66 19.18 6,600 0 0.1
02/07/2020
19.09
 8,450 19.18 19.18 19.04 0 0 0
01/07/2020
19.18
 23,190 19.04 19.18 18.42 0 0 0
30/06/2020
19.04
 26,360 19.18 19.18 19.04 7,400 2,000 0.1
29/06/2020
19.18
 37,200 20 20 18.99 2,000 10,000 -0.1
26/06/2020
20
 12,620 19.95 20.24 19.95 0 0 0
25/06/2020
19.95
 44,510 20.10 20.10 19.18 0 7,000 -0.1
24/06/2020
20.10
 23,560 20.14 20.53 20.10 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |