CTCP Tập đoàn Pan (pan)

22.45
-0.25
(-1.10%)
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)
11/04/2019
29.31
 52,030 29.31 29.70 29.24 3,070 0 0.1
10/04/2019
29.31
 97,230 28.85 29.70 28.47 23,430 0 0.9
09/04/2019
28.85
 105,890 29.39 29.93 28.85 58,680 10 2.3
08/04/2019
29.39
 187,910 28.59 30.58 28.16 119,650 110 4.6
05/04/2019
28.59
 163,630 28.70 28.93 27.86 28,840 250 1.1
04/04/2019
28.70
 78,130 28.59 28.93 28.39 6,510 0 0.2
03/04/2019
28.59
 32,450 28.62 29.01 28.16 16,360 0 0.6
02/04/2019
28.62
 38,160 28.39 29.08 28.39 13,220 0 0.5
01/04/2019
28.39
 24,200 28.62 29.16 28.39 17,190 0 0.6
29/03/2019
28.62
 10,690 28.62 28.78 28.39 0 0 0
28/03/2019
28.62
 11,490 28.39 28.62 28.28 0 0 0
27/03/2019
28.39
 34,840 28.78 29.01 28.39 1,000 0 0.0
26/03/2019
28.78
 39,830 28.70 28.78 28.20 5,190 0 0.2
25/03/2019
28.70
 66,410 29.01 29.01 28.01 14,080 0 0.5
22/03/2019
29.01
 77,280 29.85 29.85 28.85 4,550 210 0.2
21/03/2019
29.85
 146,700 29.93 30.43 29.85 8,450 0 0.3
20/03/2019
29.93
 192,010 29.47 30.31 29.39 4,740 0 0.2
19/03/2019
29.47
 199,800 28.32 29.47 28.32 2,340 0 0.1
18/03/2019
28.32
 30,400 28.16 28.62 28.24 9,410 0 0.3
15/03/2019
28.16
 60,360 28.24 28.35 27.70 0 5,000 -0.2
14/03/2019
28.24
 53,740 28.35 28.62 28.09 0 2,000 -0.1
13/03/2019
28.35
 40,670 28.39 28.39 28.16 0 0 0
12/03/2019
28.39
 36,830 28.39 28.39 28.24 5,000 0 0.2
11/03/2019
28.39
 25,090 28.39 28.55 28.09 0 0 0
08/03/2019
28.39
 33,110 28.93 28.93 28.32 10 1,170 -0.0
07/03/2019
28.93
 31,090 29.01 29.39 28.66 12,550 0 0.5
06/03/2019
29.01
 53,150 28.24 29.16 28.24 4,250 0 0.2
05/03/2019
28.24
 91,340 28.09 28.55 27.78 2,310 0 0.1
04/03/2019
28.09
 49,080 28.01 28.16 27.70 0 0 0
01/03/2019
28.01
 45,120 28.28 28.35 27.63 70 0 0.0
28/02/2019
28.28
 85,350 28.55 28.55 27.70 0 0 0
27/02/2019
28.55
 48,610 28.62 28.62 27.86 500 0 0.0
26/02/2019
28.62
 102,980 28.93 28.93 27.78 1,320 0 0.0
25/02/2019
28.93
 190,460 28.93 29.47 28.01 6,500 0 0.2
22/02/2019
28.93
 92,170 28.70 29.05 28.01 5,090 0 0.2
21/02/2019
28.70
 55,240 29.24 29.24 28.39 7,600 0 0.3
20/02/2019
29.24
 24,110 29.54 29.85 28.93 4,570 2,700 0.1
19/02/2019
29.54
 135,200 30.16 30.16 29.16 4,290 0 0.2
18/02/2019
30.16
 87,990 30.23 30.70 29.54 450 0 0.0
15/02/2019
30.23
 111,890 29.85 30.39 29.85 10 0 0.0
14/02/2019
29.85
 103,640 28.85 29.85 28.78 0 0 0
13/02/2019
28.85
 28,880 28.74 29.08 28.39 0 0 0
12/02/2019
28.74
 26,520 28.74 29.05 28.47 2,380 40 0.1
11/02/2019
28.74
 36,940 28.70 29.93 28.01 570 0 0.0
01/02/2019
28.70
 21,570 28.70 29.47 28.01 2,700 1,000 0.1
31/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2019
28.70
 34,830 28.06 29.93 28.47 200 0 0.0
30/01/2019
28.06
 90,060 28.98 29.13 27.32 330 20 0.0
29/01/2019
28.98
 164,510 29.16 29.53 27.50 0 15,390 -0.7
28/01/2019
29.16
 101,410 27.63 29.34 27.63 25,190 0 1.2
25/01/2019
27.63
 49,040 27.50 28.24 27.50 1,800 0 0.1
24/01/2019
27.50
 23,480 27.87 27.93 27.50 1,000 0 0.0
23/01/2019
27.87
 68,210 26.92 28.49 26.89 100 0 0.0
22/01/2019
26.92
 9,690 26.92 27.01 26.40 0 0 0
21/01/2019
26.92
 28,590 26.40 26.95 26.34 10 0 0.0
18/01/2019
26.40
 29,940 26.52 26.52 26.09 0 740 -0.0
17/01/2019
26.52
 2,530 26.58 26.58 26.15 1,200 560 0.0
16/01/2019
26.58
 8,880 26.03 26.58 26.09 4,970 0 0.2
15/01/2019
26.03
 14,920 26.40 26.64 25.91 1,580 0 0.1
14/01/2019
26.40
 8,670 26.40 26.40 26.03 0 0 0
11/01/2019
26.40
 31,460 26.40 26.52 26.06 0 0 0
10/01/2019
26.40
 13,040 26.70 26.70 26.21 90 0 0.0
09/01/2019
26.70
 4,830 26.70 26.83 26.28 110 0 0.0
08/01/2019
26.70
 6,460 27.01 27.13 26.28 0 0 0
07/01/2019
27.01
 120,020 26.40 27.32 25.78 800 0 0.0
04/01/2019
26.40
 26,060 26.52 26.70 25.78 10 0 0.0
03/01/2019
26.52
 32,280 26.70 26.70 25.97 1,470 0 0.1
02/01/2019
26.70
 39,520 26.70 26.70 25.94 0 0 0
28/12/2018
26.70
 58,310 26.46 27.35 26.40 0 0 0
27/12/2018
26.46
 29,570 27.56 28.12 26.46 1,400 0 0.1
26/12/2018
27.56
 34,480 27.56 27.63 26.77 0 0 0
25/12/2018
27.56
 80,140 27.69 27.69 26.09 40 0 0.0
24/12/2018
27.69
 16,230 27.93 28.06 27.07 0 5,000 -0.2
21/12/2018
27.93
 30,820 27.75 28.12 27.63 20 0 0.0
20/12/2018
27.75
 171,930 27.32 28.36 27.44 0 0 0
19/12/2018
27.32
 102,150 27.29 27.32 26.64 0 0 0
18/12/2018
27.29
 25,470 27.75 27.75 26.46 0 10,000 -0.4
17/12/2018
27.75
 123,930 27.87 27.87 27.20 40 5,000 -0.2
14/12/2018
27.87
 125,350 27.87 28.12 27.32 0 0 0
13/12/2018
27.87
 42,850 27.75 28.18 27.38 20 6,410 -0.3
12/12/2018
27.75
 34,440 28.06 28.06 26.15 0 0 0
11/12/2018
28.06
 15,100 28.12 28.42 27.75 0 0 0
10/12/2018
28.12
 23,380 27.75 28.12 27.75 0 0 0
07/12/2018
27.75
 83,710 27.13 27.87 27.13 9,900 0 0.4
06/12/2018
27.13
 59,510 26.15 27.75 26.15 3,630 400 0.1
05/12/2018
26.15
 20,680 26.09 26.28 25.72 3,510 0 0.2
04/12/2018
26.09
 35,420 26.15 26.28 26.03 3,500 11,600 -0.3
03/12/2018
26.15
 18,650 25.91 26.64 25.72 0 0 0
30/11/2018
25.91
 14,290 25.66 26.09 25.48 660 0 0.0
29/11/2018
25.66
 30,220 25.85 26.40 25.66 0 0 0
28/11/2018
25.85
 17,560 25.85 26.28 25.66 90 1,000 -0.0
27/11/2018
25.85
 16,030 26.09 26.40 25.85 0 2,000 -0.1
26/11/2018
26.09
 34,310 26.15 26.58 26.09 0 0 0
23/11/2018
26.15
 12,450 26.40 26.95 26.15 0 0 0
22/11/2018
26.40
 9,590 26.28 26.64 26.21 0 0 0
21/11/2018
26.28
 17,400 26.28 26.28 25.91 0 0 0
20/11/2018
26.28
 42,550 26.21 26.40 25.97 0 0 0
19/11/2018
26.21
 27,180 26.15 26.83 26.15 5,230 0 0.2
16/11/2018
26.15
 59,520 26.52 26.77 26.15 0 0 0
15/11/2018
26.52
 88,140 27.50 27.50 26.09 1,600 6,710 -0.2
14/11/2018
27.50
 43,060 27.56 27.84 27.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |