CTCP Tập đoàn Pan (pan)

23.05
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
(2024-10-15) 		-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)
05/09/2019
22.22
 10,240 22.22 22.25 22.22 1,000 260 0.0
04/09/2019
22.22
 14,700 22.25 22.25 21.87 0 2,120 -0.1
03/09/2019
22.25
 7,780 22.33 22.33 22.02 0 0 0
30/08/2019
22.33
 13,590 22.25 22.52 22.02 10 0 0.0
29/08/2019
22.25
 11,500 22.25 22.25 21.95 0 0 0
28/08/2019
22.25
 9,600 22.41 22.41 22.06 20 0 0.0
27/08/2019
22.41
 8,590 22.33 22.48 22.25 10 0 0.0
26/08/2019
22.33
 11,100 22.48 22.48 22.25 0 870 -0.0
23/08/2019
22.48
 14,730 22.41 22.52 22.18 890 0 0.0
22/08/2019
22.41
 13,220 22.41 22.56 21.87 0 0 0
21/08/2019
22.41
 26,920 22.48 22.64 22.25 0 0 0
20/08/2019
22.48
 37,350 22.56 22.56 22.25 0 0 0
19/08/2019
22.56
 11,440 22.48 22.64 22.33 0 0 0
16/08/2019
22.48
 13,480 22.64 22.71 22.48 30 0 0.0
15/08/2019
22.64
 11,970 22.87 22.87 22.33 0 0 0
14/08/2019
22.87
 9,250 22.87 23.02 22.79 0 0 0
13/08/2019
22.87
 36,640 22.87 22.94 22.41 0 0 0
12/08/2019
22.87
 46,770 23.02 23.02 22.48 0 300 -0.0
09/08/2019
23.02
 35,860 23.02 23.10 22.64 0 1,400 -0.0
08/08/2019
23.02
 43,850 23.02 23.02 22.64 0 0 0
07/08/2019
23.02
 23,480 23.02 23.10 22.64 0 0 0
06/08/2019
23.02
 44,090 23.17 23.17 22.25 540 1,010 -0.0
05/08/2019
23.17
 17,760 23.25 23.41 23.02 0 0 0
02/08/2019
23.25
 32,270 23.67 23.83 23.25 320 0 0.0
01/08/2019
23.67
 16,110 23.41 23.67 23.41 0 3,000 -0.1
31/07/2019
23.41
 27,900 23.41 23.41 23.06 0 60 -0.0
30/07/2019
23.41
 29,070 23.48 23.48 23.29 1,820 0 0.1
29/07/2019
23.48
 28,290 23.48 24.17 23.17 700 0 0.0
26/07/2019
23.48
 15,940 23.71 23.87 23.48 0 0 0
25/07/2019
23.71
 9,500 23.41 24.17 23.64 600 0 0.0
24/07/2019
23.41
 47,550 24.25 24.33 23.41 0 0 0
23/07/2019
24.25
 54,470 24.25 24.48 23.90 1,000 0 0.0
22/07/2019
24.25
 27,890 24.40 24.40 23.79 100 0 0.0
19/07/2019
24.40
 37,490 24.56 24.71 24.25 400 0 0.0
18/07/2019
24.56
 32,830 24.75 24.86 24.25 5,160 0 0.2
17/07/2019
24.75
 77,960 24.13 25.17 24.63 2,200 0 0.1
16/07/2019
24.13
 61,780 22.56 24.13 22.87 50 0 0.0
15/07/2019
22.56
 29,820 22.41 22.64 22.25 0 0 0
12/07/2019
22.41
 26,230 22.25 22.41 22.25 0 0 0
11/07/2019
22.25
 15,980 22.45 22.56 22.18 0 0 0
10/07/2019
22.45
 16,220 22.64 22.71 22.41 1,500 5,880 -0.1
09/07/2019
22.64
 7,210 22.56 22.71 22.48 1,800 0 0.1
08/07/2019
22.56
 5,590 22.48 22.56 22.48 1,350 0 0.0
05/07/2019
22.48
 23,910 22.25 22.71 22.29 150 0 0.0
04/07/2019
22.25
 14,890 22.33 22.37 22.25 0 0 0
03/07/2019
22.33
 9,550 22.29 22.33 22.25 200 1,000 -0.0
02/07/2019
22.29
 5,330 22.29 22.41 22.29 150 0 0.0
01/07/2019
22.29
 25,760 22.25 22.33 21.95 0 0 0
28/06/2019
22.25
 19,730 22.25 22.33 22.02 150 510 -0.0
27/06/2019
22.25
 32,560 22.25 22.41 22.25 320 0 0.0
26/06/2019
22.25
 25,910 22.25 22.37 22.25 0 0 0
25/06/2019
22.25
 18,820 22.25 22.48 22.25 400 0 0.0
24/06/2019
22.25
 23,190 22.33 22.56 22.02 130 4,500 -0.1
21/06/2019
22.33
 27,090 22.14 22.48 22.18 2,400 200 0.1
20/06/2019
22.14
 44,270 22.10 22.18 21.95 1,000 0 0.0
19/06/2019
22.10
 118,400 21.49 22.22 21.56 4,800 67,450 -1.8
18/06/2019
21.49
 49,840 22.41 22.45 21.49 0 25,170 -0.7
17/06/2019
22.41
 74,390 22.60 23.02 21.95 700 54,140 -1.5
14/06/2019
22.60
 13,940 22.60 22.87 22.29 0 3,750 -0.1
13/06/2019
22.60
 22,660 22.64 22.87 22.45 0 0 0
12/06/2019
22.64
 23,890 22.68 22.68 22.41 0 0 0
11/06/2019
22.68
 21,280 22.64 22.79 22.25 130 0 0.0
10/06/2019
22.64
 14,340 22.41 22.79 22.41 700 0 0.0
07/06/2019
22.41
 39,520 22.25 22.41 21.87 1,750 19,510 -0.5
06/06/2019
22.25
 30,010 22.29 22.56 21.72 1,650 0 0.0
05/06/2019
22.29
 42,620 22.48 22.64 21.95 200 31,550 -0.9
04/06/2019
22.48
 46,400 23.02 23.02 22.48 3,440 20,450 -0.5
03/06/2019
23.02
 74,500 23.02 23.25 22.64 2,000 28,670 -0.8
31/05/2019
23.02
 68,800 23.41 23.41 22.91 0 15,690 -0.5
30/05/2019
23.41
 97,640 23.56 23.56 22.79 100 16,710 -0.5
29/05/2019
23.56
 52,180 23.71 23.98 23.10 0 27,750 -0.9
28/05/2019
23.71
 23,540 23.71 23.79 23.56 0 4,900 -0.2
27/05/2019
23.71
 52,570 23.56 23.94 23.25 150 35,810 -1.1
24/05/2019
23.56
 148,470 24.48 24.48 23.41 10 16,250 -0.5
23/05/2019
24.48
 91,620 25.48 25.48 24.48 800 21,920 -0.7
22/05/2019
25.48
 73,040 26.40 26.55 25.48 0 23,290 -0.8
21/05/2019
26.40
 29,130 26.40 26.40 26.17 0 0 0
20/05/2019
26.40
 48,770 26.36 26.51 26.09 0 710 -0.0
17/05/2019
26.36
 31,250 26.47 26.47 25.86 0 0 0
16/05/2019
26.47
 9,870 26.47 26.90 26.40 2,000 0 0.1
15/05/2019
26.47
 28,000 26.09 26.47 25.94 70 0 0.0
14/05/2019
26.09
 38,530 26.09 26.09 25.94 3,000 0 0.1
13/05/2019
26.09
 29,650 26.09 26.47 26.09 40 0 0.0
10/05/2019
26.09
 22,030 26.09 26.67 25.86 10 0 0.0
09/05/2019
26.09
 16,390 26.32 26.40 25.94 0 0 0
08/05/2019
26.32
 21,500 26.47 26.47 26.01 0 0 0
07/05/2019
26.47
 25,200 26.47 26.78 26.09 10 0 0.0
06/05/2019
26.47
 28,900 26.70 26.86 26.17 0 0 0
03/05/2019
26.70
 7,150 26.94 26.94 26.59 0 0 0
02/05/2019
26.94
 33,610 26.90 27.24 26.63 0 0 0
26/04/2019
26.90
 17,470 27.17 27.24 26.90 0 0 0
25/04/2019
27.17
 15,260 27.32 27.40 26.94 2,010 0 0.1
24/04/2019
27.32
 26,050 26.94 27.36 27.13 17,600 0 0.6
23/04/2019
26.94
 25,640 26.74 27.05 26.21 16,500 0 0.6
22/04/2019
26.74
 134,470 27.89 27.89 26.74 0 94,920 -3.3
19/04/2019
27.89
 32,170 27.63 28.20 27.63 7,200 0 0.3
18/04/2019
27.63
 82,510 28.39 28.66 27.63 7,010 0 0.3
17/04/2019
28.39
 56,480 28.85 28.97 28.20 17,640 0 0.7
16/04/2019
28.85
 73,830 28.85 28.85 28.39 0 0 0
12/04/2019
28.85
 38,810 29.31 29.31 28.85 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |