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)
25/01/2018
30.33
 173,770 30.33 30.70 29.84 10 0 0.0
22/01/2018
30.33
 284,400 30.33 31.31 30.02 0 185,870 -9.2
19/01/2018
30.33
 483,970 29.22 30.63 29.77 0 291,580 -14.3
18/01/2018
29.22
 292,010 28.18 29.71 28.24 1,900 50,460 -2.3
17/01/2018
28.18
 237,550 27.60 28.85 27.63 0 97,090 -4.5
16/01/2018
27.60
 134,550 27.63 27.69 27.38 0 27,420 -1.2
15/01/2018
27.63
 128,790 27.63 27.63 27.13 6,500 54,630 -2.2
12/01/2018
27.63
 143,330 27.69 28.18 27.63 1,700 38,870 -1.7
11/01/2018
27.69
 144,450 27.75 28.55 27.63 0 12,130 -0.6
10/01/2018
27.75
 88,900 27.44 28.73 27.56 7,670 600 0.3
09/01/2018
27.44
 115,360 27.69 27.87 27.01 60 0 0.0
08/01/2018
27.69
 134,990 27.63 29.41 27.63 0 100 -0.0
05/01/2018
27.63
 164,610 26.55 28.39 26.89 160 20,400 -0.9
04/01/2018
26.55
 212,400 24.83 26.55 24.92 7,010 35,010 -1.2
03/01/2018
24.83
 110,360 23.24 24.83 23.02 40 0 0.0
02/01/2018
23.24
 78,070 22.10 23.24 22.10 30 0 0.0
29/12/2017
22.10
 120,100 22.07 23.57 22.10 0 26,000 -1.0
28/12/2017
22.07
 163,740 20.63 22.07 20.63 2,000 32,800 -1.1
27/12/2017
20.63
 29,070 20.26 20.81 20.38 2,000 2,904,000 -92.9
26/12/2017
20.26
 28,390 20.78 21.49 20.14 910 10,390 -0.3
25/12/2017
20.78
 250 20.87 20.87 20.38 200 0 0.0
22/12/2017
20.87
 1,000 20.81 20.87 20.87 1,000 0 0.0
21/12/2017
20.81
 12,650 20.32 21.49 20.44 3,620 5,400 -0.1
20/12/2017
20.32
 8,780 20.63 20.63 20.26 1,880 0 0.1
19/12/2017
20.63
 1,380 20.75 20.75 20.57 1,000 0 0.0
18/12/2017
20.75
 13,220 20.87 20.87 20.38 1,800 12,130 -0.3
15/12/2017
20.87
 27,620 20.69 20.87 20.57 0 11,190 -0.4
14/12/2017
20.69
 4,380 20.69 20.69 20.35 0 0 0
13/12/2017
20.69
 180 20.81 20.81 20.69 0 0 0
12/12/2017
20.81
 20,220 20.87 20.87 20.32 350 0 0.0
11/12/2017
20.87
 36,860 21.49 22.04 20.38 1,000 120 0.0
08/12/2017
21.49
 1,300 21.49 21.49 21.49 0 0 0
07/12/2017
21.49
 15,940 21.79 22.59 21.49 0 0 0
06/12/2017
21.79
 26,700 21.49 22.10 21.49 3,550 0 0.1
05/12/2017
21.49
 7,940 21.49 21.67 21.49 0 0 0
04/12/2017
21.49
 19,200 21.18 22.04 21.49 0 0 0
01/12/2017
21.18
 7,690 21.18 22.59 21.18 30 0 0.0
30/11/2017
21.18
 3,220 21.24 21.24 21.18 1,000 1,000 0.0
29/11/2017
21.24
 2,870 21.30 21.30 20.87 20 0 0.0
28/11/2017
21.30
 270 20.87 21.49 20.81 150 60 0.0
27/11/2017
20.87
 1,860 20.60 20.87 20.87 1,650 0 0.1
24/11/2017
20.60
 5,660 20.87 21.00 20.60 2,000 1,000 0.0
23/11/2017
20.87
 28,640 20.57 20.87 20.57 0 1,000 -0.0
22/11/2017
20.57
 6,060 20.57 21.30 20.57 300 0 0.0
21/11/2017
20.57
 43,010 20.57 20.87 20.57 2,000 0 0.1
20/11/2017
20.57
 20,380 20.57 20.87 20.38 0 0 0
17/11/2017
20.57
 15,860 20.87 20.87 20.29 0 10 -0.0
16/11/2017
20.87
 25,790 20.32 21.18 20.57 1,700 0 0.1
15/11/2017
20.32
 4,140 20.87 20.87 20.32 0 0 0
14/11/2017
20.87
 10,080 20.87 20.87 20.87 0 0 0
13/11/2017
20.87
 8,460 20.87 20.87 20.29 0 0 0
10/11/2017
20.87
 4,420 21.43 21.43 20.26 0 0 0
09/11/2017
21.43
 2,000 21.18 21.43 21.43 0 0 0
08/11/2017
21.18
 1,800 21.30 21.30 20.87 700 0 0.0
07/11/2017
21.30
 2,060 21.43 21.43 20.87 960 0 0.0
06/11/2017
21.43
 5,740 20.87 21.43 19.98 320 1,500 -0.0
03/11/2017
20.87
 30 20.87 20.87 20.87 0 0 0
02/11/2017
20.87
 0 20.87 20.87 20.87 0 0 0
01/11/2017
20.87
 1,260 20.81 21.36 20.87 0 0 0
31/10/2017
20.81
 10,610 20.63 20.87 19.18 50 10,040 -0.3
30/10/2017
20.63
 16,550 20.87 20.87 20.63 0 660 -0.0
27/10/2017
20.87
 41,600 20.87 21.36 20.57 0 0 0
26/10/2017
20.87
 20,630 20.87 20.87 20.63 0 0 0
25/10/2017
20.87
 5,110 20.87 20.87 20.87 0 110 -0.0
24/10/2017
20.87
 25,750 21.00 21.06 20.87 0 24,340 -0.8
23/10/2017
21.00
 3,160 21.43 21.43 20.87 100 0 0.0
20/10/2017
21.43
 17,170 21.43 21.43 21.00 0 9,510 -0.3
19/10/2017
21.43
 5,940 21.46 21.49 21.06 0 1,610 -0.1
18/10/2017
21.46
 40,910 21.18 21.46 21.00 10 30,390 -1.0
17/10/2017
21.18
 11,210 21.43 21.43 21.06 0 4,500 -0.2
16/10/2017
21.43
 21,210 21.49 21.49 21.18 0 16,910 -0.6
13/10/2017
21.49
 3,590 22.04 22.04 21.49 0 3,450 -0.1
12/10/2017
22.04
 5,640 21.49 22.04 21.49 20 5,100 -0.2
11/10/2017
21.49
 11,730 21.79 22.10 21.49 10 11,510 -0.4
10/10/2017
21.79
 20,790 22.10 22.10 21.49 10 18,290 -0.6
09/10/2017
22.10
 0 22.10 22.10 22.10 0 0 0
06/10/2017
22.10
 210 22.10 22.10 22.10 10 20 -0.0
05/10/2017
22.10
 12,020 22.10 22.50 21.49 20 5,000 -0.2
04/10/2017
22.10
 13,210 22.59 22.59 22.10 360 11,020 -0.4
03/10/2017
22.59
 2,110 22.59 22.59 22.53 10 0 0.0
02/10/2017
22.59
 100 22.59 22.59 22.59 0 0 0
29/09/2017
22.59
 30,270 22.90 22.90 21.49 0 2,000 -0.1
28/09/2017
22.90
 5,550 22.96 22.96 22.41 50 0 0.0
27/09/2017
22.96
 160 22.71 23.27 22.96 160 0 0.0
26/09/2017
22.71
 240 22.71 22.71 22.41 20 10 0.0
25/09/2017
22.71
 8,530 22.71 22.71 22.16 0 5,000 -0.2
22/09/2017
22.71
 7,430 22.90 22.90 22.59 0 5,000 -0.2
21/09/2017
22.90
 8,150 23.02 23.02 22.71 10 5,010 -0.2
20/09/2017
23.02
 4,290 22.84 23.30 22.71 30 3,570 -0.1
19/09/2017
22.84
 2,460 23.33 23.82 22.75 220 100 0.0
18/09/2017
23.33
 110 23.33 24.49 23.33 10 0 0.0
15/09/2017
23.33
 3,620 23.33 23.33 23.33 3,000 0 0.1
14/09/2017
23.33
 20,880 23.27 23.39 23.27 0 8,700 -0.3
13/09/2017
23.27
 20,270 23.33 23.33 22.53 10 20,000 -0.8
12/09/2017
23.33
 7,510 23.33 23.33 23.33 0 0 0
11/09/2017
23.33
 10,010 23.33 23.33 22.65 0 0 0
08/09/2017
23.33
 1,700 23.33 23.51 23.33 10 0 0.0
07/09/2017
23.33
 2,200 23.27 23.33 23.08 200 1,000 -0.0
06/09/2017
23.27
 4,960 22.53 23.33 22.53 10 0 0.0
05/09/2017
22.53
 8,590 23.33 23.64 22.53 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |