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)
24/06/2020
20.10
 23,560 20.14 20.53 20.10 0 3,000 -0.1
23/06/2020
20.14
 30,260 20.34 20.34 20.05 3,400 10,000 -0.1
22/06/2020
20.34
 29,620 20.43 20.43 20.05 1,900 10,790 -0.2
19/06/2020
20.43
 17,660 20.24 20.62 20.05 700 10,000 -0.2
18/06/2020
20.24
 53,270 20.14 20.24 19.76 0 10,270 -0.2
17/06/2020
20.14
 40,470 20.14 20.34 19.57 0 0 0
16/06/2020
20.14
 18,930 20.14 20.53 19.76 0 0 0
15/06/2020
20.14
 40,200 20.62 20.62 19.57 0 10,000 -0.2
12/06/2020
20.62
 40,540 20.14 20.62 18.80 320 4,120 -0.1
11/06/2020
20.14
 38,120 20.82 20.82 20.14 10 10,000 -0.2
10/06/2020
20.82
 28,910 20.72 21.10 20.58 0 10,000 -0.2
09/06/2020
20.72
 29,630 21.01 21.10 20.67 10 480 -0.0
08/06/2020
21.01
 74,080 20.82 21.10 20.82 0 10,000 -0.2
05/06/2020
20.82
 92,190 20.86 20.86 20.24 0 10,000 -0.2
04/06/2020
20.86
 27,670 20.91 21.20 20.86 2,500 15,000 -0.3
03/06/2020
20.91
 19,230 21.01 21.10 20.62 0 5,000 -0.1
02/06/2020
21.01
 70,570 21.01 21.39 21.01 0 10,000 -0.2
01/06/2020
21.01
 52,770 21.10 21.44 20.62 0 10,000 -0.2
29/05/2020
21.10
 24,650 21.44 21.44 20.48 0 10,000 -0.2
28/05/2020
21.44
 20,490 21.01 21.44 19.66 50 0 0.0
27/05/2020
21.01
 67,800 21.58 21.58 21.01 0 10,400 -0.2
26/05/2020
21.58
 18,970 22.06 22.06 21.49 0 10,000 -0.2
25/05/2020
22.06
 26,170 21.01 22.06 21.06 3,560 0 0.1
22/05/2020
21.01
 29,270 21.10 21.49 21.01 420 620 -0.0
21/05/2020
21.10
 38,970 21.49 21.58 21.10 1,500 10,000 -0.2
20/05/2020
21.49
 45,790 21.92 21.97 21.39 0 7,260 -0.2
19/05/2020
21.92
 18,510 22.01 22.35 21.92 0 2,740 -0.1
18/05/2020
22.01
 30,280 22.06 22.06 21.58 400 0 0.0
15/05/2020
22.06
 20,510 22.06 22.54 21.87 500 0 0.0
14/05/2020
22.06
 35,740 21.97 22.25 21.58 100 0 0.0
13/05/2020
21.97
 44,060 22.69 22.69 21.58 0 0 0
12/05/2020
22.69
 27,890 22.73 23.02 22.64 1,250 0 0.0
11/05/2020
22.73
 26,320 23.60 23.60 22.49 400 0 0.0
08/05/2020
23.60
 44,120 24.41 24.75 23.17 170 0 0.0
07/05/2020
24.41
 51,430 23.50 24.94 23.69 0 2,000 -0.1
06/05/2020
23.50
 170,190 21.97 23.50 22.06 0 0 0
05/05/2020
21.97
 30,570 22.06 22.16 21.97 0 0 0
04/05/2020
22.06
 30,140 22.06 22.06 21.58 0 0 0
29/04/2020
22.06
 196,610 21.87 22.06 21.58 0 0 0
28/04/2020
21.87
 409,180 21.68 22.16 21.10 2,000 0 0.0
27/04/2020
21.68
 774,710 21.97 22.01 21.68 0 20 -0.0
24/04/2020
21.97
 590,340 21.97 22.06 21.73 0 0 0
23/04/2020
21.97
 796,430 21.87 22.16 21.39 0 0 0
22/04/2020
21.87
 506,190 21.87 22.06 21.39 90 0 0.0
21/04/2020
21.87
 640,330 21.97 22.16 21.10 0 0 0
20/04/2020
21.97
 409,430 21.92 22.06 21.39 1,630 0 0.0
17/04/2020
21.92
 722,200 22.06 22.25 21.77 1,000 0 0.0
16/04/2020
22.06
 509,740 22.06 22.45 21.97 1,000 0 0.0
15/04/2020
22.06
 639,850 21.97 22.54 22.01 0 0 0
14/04/2020
21.97
 684,400 21.87 22.16 21.87 0 0 0
13/04/2020
21.87
 313,520 21.77 22.01 21.58 0 0 0
10/04/2020
21.77
 250,800 21.87 22.06 21.01 0 0 0
09/04/2020
21.87
 490,410 21.87 22.40 21.82 0 0 0
08/04/2020
21.87
 354,440 21.49 22.06 21.29 0 0 0
07/04/2020
21.49
 221,470 20.34 21.58 20.34 0 0 0
06/04/2020
20.34
 117,170 19.38 20.34 19.57 0 17,740 -0.4
03/04/2020
19.38
 62,070 19.09 19.95 19.09 0 0 0
01/04/2020
19.09
 162,170 18.71 19.38 18.71 0 40,000 -0.8
31/03/2020
18.71
 108,640 18.27 18.99 17.89 0 30,930 -0.6
30/03/2020
18.27
 51,330 18.94 18.94 17.65 0 380 -0.0
27/03/2020
18.94
 59,220 18.90 18.99 18.51 500 5,370 -0.1
26/03/2020
18.90
 98,280 18.99 19.62 18.90 430 160 0.0
25/03/2020
18.99
 85,790 18.90 19.66 18.94 10 1,140 -0.0
24/03/2020
18.90
 228,010 17.70 18.90 16.50 2,270 9,730 -0.1
23/03/2020
17.70
 28,860 18.99 18.99 17.70 2,040 0 0.0
20/03/2020
18.99
 29,090 19.18 19.18 18.42 0 7,950 -0.2
19/03/2020
19.18
 80,780 20 20 18.71 4,330 5,360 -0.0
18/03/2020
20
 117,470 18.71 20 18.71 4,330 5,360 -0.0
17/03/2020
18.71
 57,610 17.51 18.71 17.51 2,000 2,870 -0.0
16/03/2020
17.51
 53,640 16.40 17.51 16.59 5,000 2,490 0.0
13/03/2020
16.40
 131,190 17.07 17.07 15.92 0 2,420 -0.0
12/03/2020
17.07
 61,570 17.75 17.75 16.55 4,560 150 0.1
11/03/2020
17.75
 16,530 18.32 18.32 17.75 0 1,300 -0.0
10/03/2020
18.32
 21,800 18.32 18.51 17.36 2,490 3,000 -0.0
09/03/2020
18.32
 57,690 19.47 19.47 18.13 2,140 0 0.0
06/03/2020
19.47
 8,360 19.38 19.66 19.18 0 0 0
05/03/2020
19.38
 12,560 19.18 19.38 19.18 0 300 -0.0
04/03/2020
19.18
 2,180 19.23 19.57 19.18 0 0 0
03/03/2020
19.23
 14,330 19.57 20.14 19.18 0 0 0
02/03/2020
19.57
 4,860 19.81 19.81 19.38 0 2,650 -0.1
28/02/2020
19.81
 20,050 20.82 20.82 19.81 670 0 0.0
27/02/2020
20.82
 7,010 20.53 20.82 20.19 670 0 0.0
26/02/2020
20.53
 3,410 20.62 20.62 20.34 350 2,350 -0.0
25/02/2020
20.62
 4,970 20.62 20.72 20.43 670 0 0.0
24/02/2020
20.62
 7,530 20.91 20.91 20.62 980 0 0.0
21/02/2020
20.91
 23,290 20.91 20.91 20.62 3,440 0 0.1
20/02/2020
20.91
 12,090 20.91 20.91 20.67 1,700 0 0.0
19/02/2020
20.91
 4,350 20.91 21.01 20.72 650 0 0.0
18/02/2020
20.91
 7,730 20.96 20.96 20.82 3,360 0 0.1
17/02/2020
20.96
 6,620 20.96 21.01 20.82 2,690 20 0.1
14/02/2020
20.96
 10,090 21.01 21.01 20.82 4,510 0 0.1
13/02/2020
21.01
 7,650 21.10 21.10 21.01 850 0 0.0
12/02/2020
21.10
 5,210 21.10 21.10 20.72 2,150 0 0.0
11/02/2020
21.10
 12,540 21.10 21.10 20.19 1,600 3,000 -0.0
10/02/2020
21.10
 2,610 21.01 21.10 21.01 1,710 500 0.0
07/02/2020
21.01
 13,000 21.10 21.10 20.82 1,870 0 0.0
06/02/2020
21.10
 14,760 21.10 21.10 21.01 1,700 3,000 -0.0
05/02/2020
21.10
 13,700 21.10 21.10 20.91 4,550 0 0.1
04/02/2020
21.10
 5,210 21.10 21.15 21.10 1,500 280 0.0
03/02/2020
21.10
 32,760 21.39 21.53 19.95 11,740 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |