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
(2024-10-15) 		-1.55 -6.30% 28,863,000 167,200 5.3
23.05
24.75
23.05
2 tháng
(2024-09-16) 		-0.40 -1.71% 55,516,900 878,396 22.1
23.05
24.75
23.05
3 tháng
(2024-08-16) 		0.10 0.44% 71,916,700 2,039,056 49.3
22.45
24.75
23.05
6 tháng
(2024-05-20) 		-0.01 -0.05% 163,720,600 7,189,644 172.6
21
25.40
23.05
12 tháng
(2023-11-20) 		4.59 24.87% 368,351,900 6,909,677 172.9
18.46
25.40
23.05
24 tháng
(2022-11-25) 		9.29 67.53% 795,254,500 18,151,373 359.8
13.76
25.40
23.05
36 tháng
(2021-11-30) 		-16.51 -41.74% 1,403,195,200 24,061,824 483.6
12.63
40.44
23.05
60 tháng
(2019-12-11) 		1.22 5.58% 2,017,880,583 -64,144,044 -2,171.9
12.63
40.69
23.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2020
21.39
 21,320 21.41 21.87 19.95 5,500 0 0.1
30/01/2020
21.41
 24,390 21.33 21.79 21.29 13,420 0 0.4
22/01/2020
21.33
 11,110 21.33 21.49 21.26 1,430 0 0.0
21/01/2020
21.33
 1,100 21.49 21.68 21.33 0 0 0
20/01/2020
21.49
 10,280 21.49 21.68 21.41 200 0 0.0
17/01/2020
21.49
 1,150 21.83 21.83 21.33 0 0 0
16/01/2020
21.83
 640 21.87 21.87 21.49 0 0 0
15/01/2020
21.87
 1,610 21.49 21.87 21.49 300 0 0.0
14/01/2020
21.49
 13,660 21.26 21.49 21.18 1,200 0 0.0
13/01/2020
21.26
 24,920 21.49 21.49 21.26 1,000 0 0.0
10/01/2020
21.49
 17,460 21.49 21.56 21.41 0 0 0
09/01/2020
21.49
 16,080 21.45 21.53 21.41 1,600 0 0.0
08/01/2020
21.45
 33,090 21.49 21.49 20.83 2,000 1,600 0.0
07/01/2020
21.49
 8,550 21.49 21.49 21.33 1,430 0 0.0
06/01/2020
21.49
 6,350 21.49 21.56 20.83 2,240 0 0.1
03/01/2020
21.49
 27,030 21.49 21.56 21.18 0 0 0
02/01/2020
21.49
 10,170 21.49 21.60 21.49 530 0 0.0
31/12/2019
21.49
 9,400 21.49 21.49 21.18 10 0 0.0
30/12/2019
21.49
 8,000 21.45 21.49 21.49 2,500 0 0.1
27/12/2019
21.45
 12,200 21.33 21.49 21.41 9,000 0 0.3
26/12/2019
21.33
 11,960 21.49 21.56 21.33 10,660 0 0.3
25/12/2019
21.49
 16,950 21.56 21.56 21.45 2,050 0 0.1
24/12/2019
21.56
 13,660 21.64 21.64 21.49 2,500 0 0.1
23/12/2019
21.64
 10,640 21.64 21.72 21.22 0 0 0
20/12/2019
21.64
 6,650 21.49 21.64 21.49 1,000 2,550 -0.0
19/12/2019
21.49
 15,140 21.49 21.56 21.45 4,010 3,610 0.0
18/12/2019
21.49
 396,720 21.64 21.64 21.18 800 377,960 -10.6
17/12/2019
21.64
 16,980 21.64 21.64 21.26 0 11,660 -0.3
16/12/2019
21.64
 12,280 21.76 21.76 21.49 800 2,090 -0.0
13/12/2019
21.76
 26,980 21.79 21.79 21.72 0 7,700 -0.2
12/12/2019
21.79
 25,770 21.83 21.91 21.56 0 0 0
11/12/2019
21.83
 10,840 21.64 21.83 21.56 2,530 0 0.1
10/12/2019
21.64
 4,600 21.64 21.79 21.49 550 0 0.0
09/12/2019
21.64
 9,850 21.72 21.72 21.56 0 0 0
06/12/2019
21.72
 9,900 21.49 21.87 21.49 1,350 1,290 0.0
05/12/2019
21.49
 11,340 21.64 21.64 21.49 420 0 0.0
04/12/2019
21.64
 44,000 21.49 21.64 21.49 0 0 0
03/12/2019
21.49
 52,630 21.49 21.72 20.72 2,000 0 0.1
02/12/2019
21.49
 18,880 21.87 21.87 21.49 2,790 0 0.1
29/11/2019
21.87
 26,770 21.87 21.87 21.49 1,700 0 0.0
28/11/2019
21.87
 12,450 21.95 21.95 21.87 950 0 0.0
27/11/2019
21.95
 14,000 21.99 21.99 21.60 0 0 0
26/11/2019
21.99
 6,280 22.06 22.06 21.91 3,340 0 0.1
25/11/2019
22.06
 8,060 22.06 22.10 22.02 2,340 1,000 0.0
22/11/2019
22.06
 6,250 22.18 22.18 22.06 2,740 0 0.1
21/11/2019
22.18
 12,300 22.18 22.18 22.02 5,200 0 0.1
20/11/2019
22.18
 3,360 22.18 22.18 21.95 0 0 0
19/11/2019
22.18
 12,290 22.18 22.18 21.91 500 0 0.0
18/11/2019
22.18
 10,930 22.18 22.18 22.02 1,520 0 0.0
15/11/2019
22.18
 7,350 22.22 22.22 21.91 0 0 0
14/11/2019
22.22
 4,790 22.25 22.25 22.10 0 0 0
13/11/2019
22.25
 6,140 22.18 22.25 22.02 0 0 0
12/11/2019
22.18
 9,090 21.99 22.22 21.95 2,080 1,160 0.0
11/11/2019
21.99
 15,850 22.10 22.25 21.99 2,640 2,040 0.0
08/11/2019
22.10
 12,280 22.25 22.25 22.02 1,300 0 0.0
07/11/2019
22.25
 15,530 22.25 22.33 21.87 1,020 3,750 -0.1
06/11/2019
22.25
 18,560 22.25 22.25 22.14 200 0 0.0
05/11/2019
22.25
 4,510 22.25 22.41 22.06 700 750 -0.0
04/11/2019
22.25
 18,070 22.41 22.41 22.25 0 0 0
01/11/2019
22.41
 5,910 22.48 22.52 22.33 5,500 0 0.2
31/10/2019
22.48
 10,890 22.25 22.56 22.18 1,750 0 0.1
30/10/2019
22.25
 9,960 22.25 22.56 22.25 0 0 0
29/10/2019
22.25
 25,710 22.25 22.33 22.25 0 0 0
28/10/2019
22.25
 27,950 22.25 22.25 22.14 0 0 0
25/10/2019
22.25
 7,290 22.25 22.25 21.95 0 0 0
24/10/2019
22.25
 8,620 22.25 22.25 22.14 3,160 0 0.1
23/10/2019
22.25
 10,730 22.25 22.25 22.18 2,780 0 0.1
22/10/2019
22.25
 17,590 22.25 22.25 22.06 0 0 0
21/10/2019
22.25
 13,330 22.25 22.41 22.18 2,320 1,000 0.0
18/10/2019
22.25
 8,620 22.18 22.41 22.14 850 0 0.0
17/10/2019
22.18
 9,750 22.25 22.25 22.02 0 0 0
16/10/2019
22.25
 14,860 22.25 22.25 22.06 0 0 0
15/10/2019
22.25
 15,610 22.25 22.33 22.02 0 0 0
14/10/2019
22.25
 4,540 22.25 22.25 22.02 50 0 0.0
11/10/2019
22.25
 8,200 22.25 22.41 21.87 0 0 0
10/10/2019
22.25
 4,420 22.25 22.25 22.25 0 0 0
09/10/2019
22.25
 7,700 22.25 22.33 21.87 0 0 0
08/10/2019
22.25
 14,650 22.25 22.52 22.25 0 0 0
07/10/2019
22.25
 310 22.25 22.60 22.25 110 0 0.0
04/10/2019
22.25
 15,240 22.25 22.33 22.18 0 0 0
03/10/2019
22.25
 13,980 22.25 22.48 21.95 3,300 0 0.1
02/10/2019
22.25
 2,640 22.25 22.25 21.87 560 0 0.0
01/10/2019
22.25
 6,000 22.56 22.56 22.25 0 0 0
30/09/2019
22.56
 10,310 22.56 22.64 22.25 0 0 0
27/09/2019
22.56
 13,120 22.25 22.56 22.18 3,000 0 0.1
26/09/2019
22.25
 10,130 22.18 22.25 22.10 6,200 0 0.2
25/09/2019
22.18
 8,950 22.18 22.22 21.87 0 0 0
24/09/2019
22.18
 12,270 22.25 22.25 21.64 0 0 0
23/09/2019
22.25
 9,250 22.25 22.25 22.18 3,200 430 0.1
20/09/2019
22.25
 3,560 22.25 22.41 22.10 0 0 0
19/09/2019
22.25
 17,790 22.22 22.25 21.87 0 0 0
18/09/2019
22.22
 13,420 22.25 22.45 22.02 2,590 0 0.1
17/09/2019
22.25
 6,370 22.25 22.52 22.10 0 0 0
16/09/2019
22.25
 14,710 22.02 22.25 22.02 0 0 0
13/09/2019
22.02
 8,690 22.02 22.14 21.72 300 0 0.0
12/09/2019
22.02
 14,710 22.02 22.10 21.64 0 0 0
11/09/2019
22.02
 11,650 21.95 22.02 21.72 80 0 0.0
10/09/2019
21.95
 4,870 21.87 21.95 21.72 0 0 0
09/09/2019
21.87
 9,350 22.22 22.25 21.87 100 0 0.0
06/09/2019
22.22
 8,380 22.22 22.25 21.91 0 1,040 -0.0

Chính sách bảo mật | Điều khoản sử dụng |