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
(2024-10-16) 		-2.15 -8.72% 28,064,700 -152,900 -2.3
22.50
24.75
22.50
2 tháng
(2024-09-16) 		-0.95 -4.05% 56,388,600 670,600 17.3
22.50
24.75
22.50
3 tháng
(2024-08-19) 		-0.50 -2.17% 71,517,800 1,786,700 43.5
22.45
24.75
22.50
6 tháng
(2024-05-20) 		-0.56 -2.44% 164,592,300 6,817,925 163.3
21
25.40
22.50
12 tháng
(2023-11-21) 		3.70 19.66% 368,404,100 6,533,201 163.5
18.46
25.40
22.50
24 tháng
(2022-11-28) 		7.81 53.17% 794,120,300 17,633,716 348.3
14.30
25.40
22.50
36 tháng
(2021-12-01) 		-17.01 -43.06% 1,397,078,400 23,866,648 481.7
12.63
40.44
22.50
60 tháng
(2019-12-12) 		0.71 3.24% 2,018,741,443 -64,529,550 -2,181.5
12.63
40.69
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
23.92
 20,790 23.97 24.13 22.95 70 4,150 -0.2
11/11/2016
23.97
 1,800 23.76 23.97 23.97 620 0 0.0
10/11/2016
23.76
 7,040 23.49 23.92 22.95 340 5,500 -0.2
09/11/2016
23.49
 11,900 23.49 24.29 23.06 130 720 -0.0
08/11/2016
23.49
 290 24.34 24.34 23.49 0 0 0
07/11/2016
24.34
 12,710 24.34 24.77 22.95 220 5,000 -0.2
04/11/2016
24.34
 520 24.34 25.62 24.34 310 0 0.0
03/11/2016
24.34
 18,100 24.34 24.56 22.95 0 10 -0.0
02/11/2016
24.34
 12,110 24.34 25.04 24.34 20 0 0.0
01/11/2016
24.34
 36,560 25.09 25.09 24.34 20 5,470 -0.3
31/10/2016
25.09
 3,540 25.09 25.12 25.09 20 0 0.0
28/10/2016
25.09
 24,250 25.30 25.30 24.56 20 0 0.0
27/10/2016
25.30
 13,020 25.36 25.57 25.30 0 0 0
26/10/2016
25.36
 10,530 25.30 25.36 24.56 320 3,000 -0.1
25/10/2016
25.30
 14,770 25.36 25.36 24.72 230 100 0.0
24/10/2016
25.36
 8,880 25.36 25.36 24.61 390 0 0.0
21/10/2016
25.36
 5,100 25.57 26.16 25.36 100 0 0.0
20/10/2016
25.57
 490 25.36 26.05 25.14 280 0 0.0
19/10/2016
25.36
 5,450 25.36 25.41 24.61 110 100 0.0
18/10/2016
25.36
 380 25.30 25.46 25.09 360 0 0.0
17/10/2016
25.30
 760 25.36 25.46 25.30 750 0 0.0
14/10/2016
25.36
 810 25.30 25.36 25.36 800 0 0.0
13/10/2016
25.30
 2,980 25.30 25.30 25.09 20 0 0.0
12/10/2016
25.30
 12,900 25.25 25.36 25.09 10 0 0.0
11/10/2016
25.25
 1,560 25.36 25.36 24.56 810 0 0.0
10/10/2016
25.36
 8,510 25.09 25.57 25.09 7,720 0 0.4
07/10/2016
25.09
 10,270 25.62 25.62 24.61 7,840 0 0.4
06/10/2016
25.62
 11,520 25.73 25.73 25.14 304,010 0 14.3
05/10/2016
25.73
 17,250 26.00 26.00 24.93 3,040 0 0.1
04/10/2016
26.00
 3,010 26.05 26.05 26.00 0 0 0
03/10/2016
26.05
 13,840 26.02 26.05 26.00 40 0 0.0
30/09/2016
26.02
 30,290 25.89 26.08 25.73 790 0 0.0
29/09/2016
25.89
 18,200 25.78 26.10 25.73 40 0 0.0
28/09/2016
25.78
 30,280 25.46 26.00 25.57 60 0 0.0
27/09/2016
25.46
 37,240 25.41 25.60 25.25 0 0 0
26/09/2016
25.41
 53,810 24.56 25.41 24.61 183,210 0 8.6
23/09/2016
24.56
 14,700 25.09 25.09 24.56 0 0 0
22/09/2016
25.09
 60,690 24.56 26.16 24.56 10 0 0.0
21/09/2016
24.56
 57,680 24.66 24.72 24.56 800 2,000 -0.1
20/09/2016
24.66
 21,960 24.66 24.72 24.56 1,200 0 0.1
19/09/2016
24.66
 12,210 24.50 24.72 24.56 0 0 0
16/09/2016
24.50
 7,600 24.56 24.61 24.29 50 770 -0.0
15/09/2016
24.56
 11,630 24.66 24.66 24.56 0 0 0
14/09/2016
24.66
 14,980 24.40 24.66 23.01 100 0 0.0
13/09/2016
24.40
 15,130 24.34 24.50 24.34 10 0 0.0
12/09/2016
24.34
 1,410 24.34 24.50 24.29 190 0 0.0
09/09/2016
24.34
 35,890 24.56 24.82 24.34 2,490 2,000 0.0
08/09/2016
24.56
 15,820 24.56 24.61 24.34 1,990 0 0.1
07/09/2016
24.56
 40,610 24.82 24.82 23.86 4,890 0 0.2
06/09/2016
24.82
 79,090 23.49 24.88 23.60 50 0 0.0
05/09/2016
23.49
 25,500 22.95 23.49 22.95 540 0 0.0
01/09/2016
22.95
 17,400 22.90 22.95 22.42 3,000 0 0.1
31/08/2016
22.90
 7,710 22.95 22.95 22.31 1,750 0 0.1
30/08/2016
22.95
 16,550 21.94 23.17 21.94 1,020 0 0.0
29/08/2016
21.94
 15,040 23.44 23.49 21.94 1,440 0 0.1
26/08/2016
23.44
 790 23.65 23.65 22.95 250 10 0.0
25/08/2016
23.65
 1,320 23.81 23.81 22.47 180 0 0.0
24/08/2016
23.81
 320 23.81 23.81 23.81 220 0 0.0
23/08/2016
23.81
 80 23.81 24.02 23.81 20 0 0.0
22/08/2016
23.81
 114,770 22.90 24.02 22.85 67,990 0 3.0
19/08/2016
22.90
 4,510 22.95 22.95 22.42 10 0 0.0
18/08/2016
22.95
 36,630 22.90 23.11 22.42 30,450 0 1.3
17/08/2016
22.90
 11,180 22.95 22.95 22.47 7,050 0 0.3
16/08/2016
22.95
 45,450 23.06 23.38 22.69 470 0 0.0
15/08/2016
23.06
 6,490 22.95 23.22 22.95 60 0 0.0
12/08/2016
22.95
 42,570 22.63 22.95 22.63 540 40 0.0
11/08/2016
22.63
 1,310 22.42 22.69 22.42 100 0 0.0
10/08/2016
22.42
 26,190 22.15 22.42 21.89 4,480 40 0.2
09/08/2016
22.15
 17,490 22.10 22.15 21.89 0 0 0
08/08/2016
22.10
 3,240 21.25 22.42 21.25 230 0 0.0
05/08/2016
21.25
 19,860 21.25 21.35 20.93 50 0 0.0
04/08/2016
21.25
 19,890 21.57 21.57 21.25 80 0 0.0
03/08/2016
21.57
 14,800 21.62 21.89 21.35 2,060 0 0.1
02/08/2016
21.62
 30,240 21.62 22.15 21.35 3,120 0 0.1
01/08/2016
21.62
 38,190 22.42 22.42 21.62 11,050 0 0.5
29/07/2016
22.42
 13,830 22.42 22.85 22.15 80 0 0.0
28/07/2016
22.42
 11,850 22.31 22.63 22.10 10 0 0.0
27/07/2016
22.31
 19,300 22.31 22.63 21.99 60 0 0.0
26/07/2016
22.31
 12,680 21.73 22.42 21.73 8,540 0 0.4
25/07/2016
21.73
 7,460 21.41 21.89 21.46 50 0 0.0
22/07/2016
21.41
 45,850 21.89 22.15 21.25 13,060 0 0.5
21/07/2016
21.89
 21,910 22.31 22.31 21.89 610 0 0.0
20/07/2016
22.31
 28,110 22.69 22.90 22.21 2,120 0 0.1
19/07/2016
22.69
 16,420 23.33 23.49 22.69 40 0 0.0
18/07/2016
23.33
 25,700 22.58 23.44 22.63 10,050 0 0.4
15/07/2016
22.58
 62,660 22.53 23.97 22.53 540 0 0.0
14/07/2016
22.53
 66,240 24.18 24.56 22.53 3,760 0 0.2
13/07/2016
24.18
 46,790 24.24 25.09 24.02 10 0 0.0
12/07/2016
24.24
 32,670 24.02 24.56 22.37 50 0 0.0
11/07/2016
24.02
 64,830 24.45 25.09 23.49 130 3,120 -0.1
08/07/2016
24.45
 137,870 23.49 25.09 23.49 0 0 0
07/07/2016
23.49
 55,290 22.95 23.76 22.95 290 0 0.0
06/07/2016
22.95
 48,280 22.95 23.17 22.47 40 0 0.0
05/07/2016
22.95
 68,650 23.11 23.49 22.74 300 12,700 -0.5
04/07/2016
23.11
 115,000 23.44 23.86 22.95 0 0 0
01/07/2016
23.44
 150,590 23.06 23.86 23.11 610 0 0.0
30/06/2016
23.06
 110,930 22.85 23.76 22.95 100 0 0.0
29/06/2016
22.85
 77,090 22.37 23.06 22.37 0 0 0
28/06/2016
22.37
 33,930 22.58 22.58 21.62 40 480 -0.0
27/06/2016
22.58
 47,450 22.69 22.69 21.35 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |