CTCP Tập đoàn Pan (pan)

22.50
-0.20
(-0.88%)
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)
25/06/2018
37.39
 23,290 36.53 37.63 37.14 100 0 0.0
22/06/2018
36.53
 27,790 36.83 37.33 36.22 0 0 0
21/06/2018
36.83
 13,100 36.83 37.88 36.40 0 0 0
20/06/2018
36.83
 19,580 36.83 38.49 36.83 0 0 0
19/06/2018
36.83
 30,950 38.68 39.29 35.97 0 0 0
18/06/2018
38.68
 37,360 39.41 39.41 38.06 0 2,000 -0.1
15/06/2018
39.41
 45,710 40.21 40.21 39.29 20 2,210 -0.1
14/06/2018
40.21
 43,830 40.21 40.52 39.23 0 10,310 -0.7
13/06/2018
40.21
 117,100 39.90 40.76 39.66 0 1,300 -0.1
12/06/2018
39.90
 38,380 40.70 40.70 38.68 10 0 0.0
11/06/2018
40.70
 51,150 39.29 41.75 38.68 0 0 0
08/06/2018
39.29
 75,540 38.74 39.90 37.94 0 500 -0.0
07/06/2018
38.74
 66,290 38.74 38.74 37.94 400 11,190 -0.7
06/06/2018
38.74
 46,410 39.17 39.23 38.06 300 0 0.0
05/06/2018
39.17
 44,790 39.17 40.40 38.06 4,000 0 0.3
04/06/2018
39.17
 62,240 38.31 40.33 38.68 3,030 5,000 -0.1
01/06/2018
38.31
 113,910 35.85 38.31 35.85 0 400 -0.0
31/05/2018
35.85
 30,560 35.24 35.91 34.44 0 0 0
30/05/2018
35.24
 18,990 34.75 35.36 34.69 170 0 0.0
29/05/2018
34.75
 36,970 34.26 35.61 34.07 0 5,140 -0.3
28/05/2018
34.26
 120,150 36.77 36.77 34.26 500 0 0.0
25/05/2018
36.77
 62,910 36.83 36.83 36.22 2,300 0 0.1
24/05/2018
36.83
 20,240 36.83 37.45 36.53 0 0 0
23/05/2018
36.83
 81,070 38.06 38.06 36.83 0 0 0
22/05/2018
38.06
 76,700 38.49 38.49 37.14 70 100 -0.0
21/05/2018
38.49
 10,980 38.49 38.61 38.19 0 0 0
18/05/2018
38.49
 72,190 38.68 38.92 38.37 0 200 -0.0
17/05/2018
38.68
 72,960 38.68 39.29 38.43 0 0 0
16/05/2018
38.68
 21,380 38.55 38.68 38.37 1,550 0 0.1
15/05/2018
38.55
 64,740 38.37 38.98 38.37 0 0 0
14/05/2018
38.37
 72,510 38.37 38.55 37.45 0 0 0
11/05/2018
38.37
 146,890 38.98 38.98 37.45 10 0 0.0
10/05/2018
38.98
 35,340 39.29 39.29 38.49 310 0 0.0
09/05/2018
39.29
 47,830 39.29 39.47 38.68 980 0 0.1
08/05/2018
39.29
 71,400 39.66 39.84 38.68 0 0 0
07/05/2018
39.66
 24,880 39.60 39.84 39.17 0 0 0
04/05/2018
39.60
 23,110 39.78 40.15 39.29 0 0 0
03/05/2018
39.78
 94,070 40.21 40.21 38.80 0 0 0
02/05/2018
40.21
 101,690 40.21 40.89 39.90 0 100 -0.0
27/04/2018
40.21
 111,310 39.29 40.21 37.94 0 870 -0.1
26/04/2018
39.29
 125,880 39.90 40.52 38.68 0 0 0
24/04/2018
39.90
 131,270 39.72 40.40 39.29 100 4,000 -0.3
23/04/2018
39.72
 336,210 39.29 41.44 36.96 1,500 0 0.1
20/04/2018
39.29
 100,030 39.29 39.90 38.68 1,000 7,990 -0.4
19/04/2018
39.29
 106,080 39.90 40.27 38.98 0 3,470 -0.2
18/04/2018
39.90
 111,050 40.27 40.95 39.47 0 0 0
17/04/2018
40.27
 110,980 40.21 41.25 39.90 0 0 0
16/04/2018
40.21
 104,750 40.52 40.52 39.35 0 0 0
13/04/2018
40.52
 153,660 41.01 41.13 39.90 1,500 4,330 -0.2
12/04/2018
41.01
 144,670 41.13 41.13 38.68 20 1,000 -0.1
11/04/2018
41.13
 340,860 42.67 42.67 40.52 5,000 760 0.3
10/04/2018
42.67
 1,928,560 41.93 42.67 39.04 2,090 671,100 -43.1
09/04/2018
41.93
 336,690 44.57 44.82 41.50 30 60,000 -4.2
06/04/2018
44.57
 395,180 44.20 45.74 44.32 540 0 0.0
05/04/2018
44.20
 95,450 44.20 44.82 43.59 10 10,000 -0.7
04/04/2018
44.20
 260,860 42.67 45.37 43.59 760 0 0.1
03/04/2018
42.67
 448,800 39.90 42.67 39.54 990 20,500 -1.4
02/04/2018
39.90
 45,450 39.84 40.52 39.84 0 0 0
30/03/2018
39.84
 31,710 39.84 40.46 39.29 0 0 0
29/03/2018
39.84
 73,880 39.90 39.90 39.04 10,000 2,400 0.5
28/03/2018
39.90
 69,370 40.03 40.03 39.29 0 1,500 -0.1
27/03/2018
40.03
 109,240 40.03 41.07 39.29 20 2,020 -0.1
26/03/2018
40.03
 98,800 39.90 40.15 39.60 0 0 0
23/03/2018
39.90
 99,290 41.13 41.13 38.80 0 1,000 -0.1
22/03/2018
41.13
 102,030 41.32 41.62 40.89 1,000 460 0.0
21/03/2018
41.32
 79,200 41.38 42.05 41.32 50 270 -0.0
20/03/2018
41.38
 134,030 41.75 42.05 41.38 110 0 0.0
19/03/2018
41.75
 126,920 41.01 42.36 40.52 0 0 0
16/03/2018
41.01
 162,730 39.78 41.13 40.52 0 0 0
15/03/2018
39.78
 82,040 40.21 40.70 38.98 500 200 0.0
14/03/2018
40.21
 115,000 40.46 40.95 39.35 0 1,400 -0.1
13/03/2018
40.46
 302,100 41.75 41.75 40.27 0 108,100 -7.2
12/03/2018
41.75
 151,680 41.99 42.36 41.75 2,000 0 0.1
09/03/2018
41.99
 201,810 41.93 42.54 41.75 3,100 0 0.2
08/03/2018
41.93
 115,470 41.13 42.05 40.82 300 5,070 -0.3
07/03/2018
41.13
 169,750 42.36 42.85 40.52 2,400 0 0.2
06/03/2018
42.36
 235,700 41.13 42.36 39.90 100 60 0.0
05/03/2018
41.13
 346,650 41.81 42.67 39.90 20,980 5,140 1.1
02/03/2018
41.81
 437,590 40.15 42.30 39.90 9,790 3,000 0.5
01/03/2018
40.15
 309,520 38.92 40.52 38.68 6,180 510 0.4
28/02/2018
38.92
 186,700 37.76 39.29 37.26 200 0 0.0
27/02/2018
37.76
 205,300 37.14 38.12 36.96 210 1,000 -0.0
26/02/2018
37.14
 580,310 36.34 37.76 35.55 2,430 90 0.1
23/02/2018
36.34
 140,980 34.87 36.34 35.30 1,190 480 0.0
22/02/2018
34.87
 177,990 33.46 35.48 34.07 400 2,260 -0.1
21/02/2018
33.46
 713,110 31.31 33.46 31.80 5,200 272,440 -14.3
13/02/2018
31.31
 145,790 31.31 31.86 31.06 0 80,300 -4.1
12/02/2018
31.31
 84,260 30.94 31.92 31.25 0 47,620 -2.4
09/02/2018
30.94
 125,590 31.06 31.19 30.57 3,800 72,590 -3.5
08/02/2018
31.06
 188,550 31.31 31.62 31.00 50 93,920 -4.8
07/02/2018
31.31
 224,590 29.53 31.31 30.14 150,060 132,400 0.9
06/02/2018
29.53
 304,950 29.47 30.39 27.41 3,000 16,840 -0.6
05/02/2018
29.47
 116,670 29.53 30.51 27.63 0 38,010 -1.8
02/02/2018
29.53
 64,850 29.47 29.96 29.16 0 16,920 -0.8
01/02/2018
29.47
 98,970 29.77 30.08 28.85 0 14,250 -0.7
31/01/2018
29.77
 92,870 30.63 30.70 29.77 0 18,510 -0.9
30/01/2018
30.63
 138,160 30.08 30.82 29.77 0 0 0
29/01/2018
30.08
 110,410 30.39 30.51 29.99 20 0 0.0
26/01/2018
30.39
 130,760 30.33 31.92 30.20 0 60 -0.0
25/01/2018
30.33
 173,770 30.33 30.70 29.84 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |