CTCP Tập đoàn Pan (pan)

23.50
-0.05
(-0.21%)
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
(2024-08-19) 		0.50 2.17% 19,501,600 1,208,600 28.4
22.45
23.55
23.50
2 tháng
(2024-07-22) 		0.40 1.73% 39,870,100 1,159,154 27.1
21
23.55
23.50
3 tháng
(2024-06-20) 		-1.18 -4.77% 74,086,200 1,950,254 46.6
21
25.40
23.50
6 tháng
(2024-03-22) 		-0.05 -0.22% 164,953,900 6,982,105 164.9
20.03
25.40
23.50
12 tháng
(2023-09-25) 		1.96 9.08% 371,061,600 2,303,081 79.7
17.14
25.40
23.50
24 tháng
(2022-09-29) 		1.81 8.34% 838,350,000 18,701,003 363.6
12.63
25.40
23.50
36 tháng
(2021-10-04) 		-4.07 -14.75% 1,645,759,500 -43,059,148 -1,664.8
12.63
40.69
23.50
60 tháng
(2019-10-15) 		1.25 5.60% 1,967,298,963 -64,884,430 -2,190.6
12.63
40.69
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
20.86
 989,700 20.52 20.96 20.27 125,600 77,800 1.0
23/04/2024
20.17
 801,600 20.86 20.86 20.17 233,100 177,500 1.2
22/04/2024
20.71
 767,400 20.42 20.76 20.22 192,800 47,100 3.1
19/04/2024
20.03
 1,744,400 20.91 20.91 20.03 265,500 115,200 3.1
17/04/2024
21.10
 1,424,800 21.25 21.40 20.91 170,400 33,400 3.0
16/04/2024
21.15
 1,981,500 21.54 21.54 20.71 272,800 10,900 5.6
15/04/2024
21.54
 2,040,400 22.92 23.16 21.54 74,300 1,300 1.6
12/04/2024
23.16
 822,100 23.01 23.16 22.87 2,000 25,400 -0.5
11/04/2024
22.87
 1,862,700 22.96 23.16 22.77 148,100 17,200 3.1
10/04/2024
23.26
 864,300 23.60 23.60 23.26 39,700 63,100 -0.6
09/04/2024
23.50
 814,700 23.31 23.50 23.06 1,800 59,300 -1.4
08/04/2024
23.41
 1,790,000 23.31 23.75 23.11 13,300 2,100 0.3
05/04/2024
23.41
 2,052,700 23.65 23.80 23.11 69,200 50,000 0.5
04/04/2024
24.09
 1,723,100 23.80 24.24 23.60 30,200 18,700 0.3
03/04/2024
23.89
 1,954,300 24.48 24.58 23.75 14,700 76,800 -1.5
02/04/2024
24.63
 2,737,200 23.94 24.63 23.85 17,300 684,000 -16.4
01/04/2024
24.38
 1,839,800 24.34 24.38 23.85 14,900 120,600 -2.6
29/03/2024
24.34
 1,262,100 24.58 24.63 24.19 4,000 5,200 -0.0
28/03/2024
24.58
 4,239,400 23.80 24.73 23.55 795,900 244,300 13.6
27/03/2024
23.55
 1,369,100 23.50 24.04 23.45 80,500 1,100 1.9
26/03/2024
23.36
 1,296,000 23.45 23.50 23.06 40,500 29,100 0.3
25/03/2024
23.45
 1,755,600 23.55 23.89 23.26 186,700 28,800 3.8
22/03/2024
23.55
 1,786,200 23.50 23.80 23.36 30,200 49,600 -0.5
21/03/2024
23.50
 1,547,000 23.41 23.70 23.31 69,400 31,100 0.9
20/03/2024
23.41
 2,035,900 23.06 23.50 22.67 109,900 234,500 -2.9
19/03/2024
23.06
 2,028,100 23.50 23.55 22.82 309,700 12,000 7.0
18/03/2024
23.50
 4,150,200 24.14 24.34 22.57 762,600 215,200 13.0
15/03/2024
24.14
 3,522,500 23.41 24.38 23.16 572,400 25,200 13.2
14/03/2024
23.41
 3,659,000 23.80 24.14 23.31 34,500 284,000 -6.1
13/03/2024
23.80
 3,344,800 23.26 23.89 23.11 599,400 212,400 9.4
12/03/2024
23.26
 3,219,500 23.16 23.26 22.87 382,300 769,600 -9.1
11/03/2024
23.16
 3,997,300 24.24 24.24 23.01 104,000 236,600 -3.3
08/03/2024
24.24
 5,758,500 23.31 24.38 22.96 857,100 74,900 18.7
07/03/2024
23.31
 3,650,200 22.38 23.36 22.28 888,600 128,100 17.8
06/03/2024
22.38
 2,269,300 22.77 23.01 22.33 171,900 8,300 3.8
05/03/2024
22.77
 2,404,400 23.11 23.11 22.52 17,100 87,800 -1.7
04/03/2024
23.11
 2,296,200 23.01 23.31 22.96 52,000 25,200 0.6
01/03/2024
23.01
 1,734,400 22.96 23.41 22.67 87,700 440,400 -8.2
29/02/2024
22.96
 5,155,100 22.82 23.26 22.13 46,200 450,600 -9.4
28/02/2024
22.82
 3,509,100 23.50 23.50 22.77 66,900 981,600 -21.6
27/02/2024
23.50
 2,699,800 23.41 23.85 23.26 22,000 144,800 -2.9
26/02/2024
23.41
 2,700,200 22.72 23.55 22.87 115,900 20,900 2.3
23/02/2024
22.72
 8,066,400 22.33 23.70 22.33 1,612,900 243,500 32.7
22/02/2024
22.33
 1,027,900 22.38 22.47 22.18 128,700 126,100 0.1
21/02/2024
22.38
 1,953,500 22.38 22.52 22.08 65,500 494,600 -9.8
20/02/2024
22.38
 1,863,600 22.82 22.96 22.38 41,600 469,011 -9.8
19/02/2024
22.82
 3,012,900 22.67 22.87 22.18 49,000 837,008 -18.1
16/02/2024
22.67
 1,868,700 22.67 23.01 22.23 49,300 57,300 -0.2
15/02/2024
22.67
 2,010,800 22.38 22.67 22.33 141,500 237,400 -2.2
07/02/2024
22.38
 2,349,100 22.03 22.82 22.23 221,800 147,300 1.7
06/02/2024
22.03
 1,462,300 22.33 22.52 22.03 53,400 115,205 -1.4
05/02/2024
22.33
 2,125,800 21.99 22.62 21.99 25,000 295,500 -6.2
02/02/2024
21.99
 1,411,800 22.13 22.47 21.94 11,900 202,800 -4.3
01/02/2024
22.13
 5,121,600 20.71 22.13 20.71 384,400 21,400 8.0
31/01/2024
20.71
 2,105,700 21.25 21.25 20.71 74,500 114,400 -0.9
30/01/2024
21.25
 2,901,900 20.76 21.40 20.71 618,400 3,200 13.3
29/01/2024
20.76
 2,120,000 20.47 20.96 20.66 70,500 15,900 1.2
26/01/2024
20.47
 3,224,600 19.78 20.71 19.68 5,800 395,900 -8.0
25/01/2024
19.78
 635,600 19.78 19.83 19.68 0 119,400 -2.4
24/01/2024
19.78
 480,400 19.93 19.98 19.78 500 26,800 -0.5
23/01/2024
19.93
 658,700 20.12 20.27 19.93 5,000 22,600 -0.4
22/01/2024
20.12
 668,900 20.12 20.27 20.08 36,900 10,800 0.5
19/01/2024
20.12
 921,200 19.98 20.57 20.08 5,100 800 0.1
18/01/2024
19.98
 1,030,100 19.93 20.12 19.88 100,100 600 2.0
17/01/2024
19.93
 807,000 20.03 20.22 19.93 14,800 153,300 -2.8
16/01/2024
20.03
 884,700 20.08 20.08 19.73 25,400 179,800 -3.1
15/01/2024
20.08
 397,700 20.22 20.32 20.08 104,500 44,100 1.2
12/01/2024
20.22
 2,394,500 20.61 20.61 19.83 4,200 491,700 -10.1
11/01/2024
20.61
 985,000 20.47 20.61 20.27 14,200 141,700 -2.7
10/01/2024
20.47
 1,568,900 20.42 20.61 20.22 19,200 304,700 -5.9
09/01/2024
20.42
 1,167,900 20.52 20.52 20.12 513,400 238,300 5.7
08/01/2024
20.52
 1,048,100 20.57 20.71 20.37 168,500 6,900 3.4
05/01/2024
20.57
 1,249,000 20.47 20.57 20.17 100,300 300 2.1
04/01/2024
20.47
 2,049,200 20.17 20.81 20.12 543,200 30,300 10.7
03/01/2024
20.17
 1,556,600 19.98 20.22 19.88 28,700 300 0.6
02/01/2024
19.98
 1,155,400 19.78 19.98 19.68 182,300 0 3.7
29/12/2023
19.78
 541,300 19.78 19.88 19.59 600 0 0.0
28/12/2023
19.78
 1,330,000 19.49 19.78 19.19 20,200 310,500 -5.8
27/12/2023
19.49
 601,400 19.54 19.63 19.49 0 110,000 -2.2
26/12/2023
19.54
 654,700 19.59 19.73 19.44 32,700 115,000 -1.6
25/12/2023
19.59
 1,514,000 19.10 19.68 18.90 403,700 3,700 8.0
22/12/2023
19.10
 694,900 19.00 19.15 18.80 900 152,700 -2.9
21/12/2023
19.00
 532,000 18.90 19.15 18.75 1,600 120,100 -2.3
20/12/2023
18.90
 532,400 18.70 19.00 18.75 500 114,400 -2.2
19/12/2023
18.70
 664,000 18.61 18.75 18.41 21,600 172,700 -2.9
18/12/2023
18.61
 716,600 18.95 19.05 18.61 64,600 131,100 -1.3
15/12/2023
18.95
 805,500 19.29 19.39 18.90 6,000 167,500 -3.2
14/12/2023
19.29
 1,014,200 19.49 19.63 19.19 233,000 161,300 1.4
13/12/2023
19.49
 1,399,500 19.68 20.03 19.29 4,500 246,600 -4.9
12/12/2023
19.68
 1,376,500 19.59 19.78 19.54 591,100 247,800 6.9
11/12/2023
19.59
 937,400 19.63 19.78 19.54 9,200 10,000 -0.0
08/12/2023
19.63
 1,350,400 19.59 19.88 19.54 68,800 232,100 -3.3
07/12/2023
19.59
 2,369,700 19.93 19.98 19.34 403,600 470,600 -1.4
06/12/2023
19.93
 2,664,800 19.05 19.93 19.05 177,700 632,000 -9.1
05/12/2023
19.05
 874,900 19.15 19.29 19.00 600 152,700 -3.0
04/12/2023
19.15
 1,471,100 18.61 19.24 18.70 78,800 300,300 -4.3
01/12/2023
18.61
 531,000 18.61 18.66 18.46 15,400 119,900 -2.0
30/11/2023
18.61
 1,084,900 18.61 18.75 18.46 73,900 8,000 1.3
29/11/2023
18.61
 685,900 18.46 18.75 18.46 45,000 2,100 0.8
28/11/2023
18.46
 490,000 18.46 18.56 18.21 51,800 15,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |