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)
24/06/2016
22.69
 47,220 22.42 22.95 20.87 8,650 300 0.3
23/06/2016
22.42
 105,390 22.10 22.95 22.21 0 1,200 -0.1
22/06/2016
22.10
 302,980 20.66 22.10 20.55 22,040 450 0.8
21/06/2016
20.66
 6,160 20.66 20.82 20.66 80 30 0.0
20/06/2016
20.66
 71,340 20.45 21.35 20.66 650 0 0.0
17/06/2016
20.45
 14,690 20.29 20.50 19.75 100 0 0.0
16/06/2016
20.29
 16,620 20.61 20.61 20.29 0 190 -0.0
15/06/2016
20.61
 6,160 20.77 20.77 20.29 1,900 30 0.1
14/06/2016
20.77
 4,070 20.77 20.87 20.29 70 0 0.0
13/06/2016
20.77
 3,140 20.77 21.09 20.66 140 10 0.0
10/06/2016
20.77
 6,610 20.66 20.82 20.55 100 0 0.0
09/06/2016
20.66
 31,680 20.87 20.93 20.55 360 0 0.0
08/06/2016
20.87
 31,180 20.29 20.87 20.29 750 0 0.0
07/06/2016
20.29
 30,600 19.65 20.29 19.27 6,760 0 0.2
06/06/2016
19.65
 2,340 19.48 19.70 19.38 760 0 0.0
03/06/2016
19.48
 18,560 19.70 19.75 19.48 200 1,300 -0.0
02/06/2016
19.70
 5,040 19.75 19.75 19.48 1,230 0 0.0
01/06/2016
19.75
 400 20.02 20.02 19.48 100 0 0.0
31/05/2016
20.02
 10,330 19.75 20.07 19.75 3,520 3,700 -0.0
30/05/2016
19.75
 61,050 19.75 19.75 19.27 960 0 0.0
27/05/2016
19.75
 8,350 19.75 19.75 19.48 760 0 0.0
26/05/2016
19.75
 5,560 19.86 20.23 19.75 1,950 1,380 0.0
25/05/2016
19.86
 13,010 19.22 20.23 19.65 4,020 0 0.1
24/05/2016
19.22
 11,110 19.22 20.02 19.16 2,760 1,850 0.0
23/05/2016
19.22
 12,840 19.11 20.23 19.11 3,880 4,100 -0.0
20/05/2016
19.11
 9,450 18.84 19.11 18.68 420 1,820 -0.0
19/05/2016
18.84
 11,990 19.16 19.75 18.74 1,890 5,240 -0.1
18/05/2016
19.16
 5,850 19.48 19.48 18.95 100 1,000 -0.0
17/05/2016
19.48
 24,850 19.75 19.75 19.00 830 1,000 -0.0
16/05/2016
19.75
 21,540 19.75 19.75 19.48 5,200 1,000 0.2
13/05/2016
19.75
 41,880 19.54 20.02 19.48 25,360 0 0.9
12/05/2016
19.54
 22,370 19.59 20.50 18.68 7,330 0 0.3
11/05/2016
19.59
 181,440 19.32 19.70 19.11 50,400 14,340 1.3
10/05/2016
19.32
 57,570 19.81 19.81 18.52 11,770 12,690 -0.0
09/05/2016
19.81
 37,150 20.55 20.55 19.75 9,800 230 0.4
06/05/2016
20.55
 46,150 20.82 20.82 20.29 6,040 1,800 0.2
05/05/2016
20.82
 137,780 20.45 21.09 20.55 75,570 23,890 2.0
04/05/2016
20.45
 141,510 20.07 20.93 20.02 40,470 0 1.5
29/04/2016
20.07
 132,770 18.90 20.13 19.11 34,510 3,080 1.1
28/04/2016
18.90
 70,240 18.58 18.95 18.52 23,500 0 0.8
27/04/2016
18.58
 250,890 18.42 19.65 18.47 59,530 9,300 1.8
26/04/2016
18.42
 115,400 18.10 18.79 18.42 16,500 7,300 0.3
25/04/2016
18.10
 51,500 17.67 18.15 17.62 25,500 1,500 0.8
22/04/2016
17.67
 128,180 17.94 17.94 17.67 0 27,680 -0.9
21/04/2016
17.94
 25,910 17.88 18.15 17.67 0 0 0
20/04/2016
17.88
 115,550 17.88 17.88 17.62 0 14,920 -0.5
19/04/2016
17.88
 55,850 17.19 18.31 17.19 0 0 0
15/04/2016
17.19
 32,000 17.19 17.51 17.08 3,800 0 0.1
14/04/2016
17.19
 79,440 16.66 17.35 16.92 0 0 0
13/04/2016
16.66
 44,570 16.28 16.92 16.34 0 0 0
12/04/2016
16.28
 26,460 16.23 16.55 16.23 0 0 0
11/04/2016
16.23
 44,310 16.18 16.55 16.23 10 11,000 -0.3
08/04/2016
16.18
 35,590 16.12 16.18 16.07 0 0 0
07/04/2016
16.12
 27,050 16.28 16.28 16.07 0 0 0
06/04/2016
16.28
 5,000 16.01 16.28 16.28 0 0 0
05/04/2016
16.01
 202,510 15.96 16.01 15.96 0 194,550 -5.8
04/04/2016
15.96
 101,620 15.96 15.96 15.80 0 100,000 -3.0
01/04/2016
15.96
 124,330 15.96 15.96 15.96 0 0 0
31/03/2016
15.96
 35,790 16.18 16.18 15.96 0 0 0
30/03/2016
16.18
 6,930 15.85 16.18 15.85 10 0 0.0
29/03/2016
15.85
 7,510 15.85 15.91 15.85 2,500 1,920 0.0
28/03/2016
15.85
 13,400 15.96 15.96 15.85 0 7,400 -0.2
25/03/2016
15.96
 109,510 16.28 16.28 15.80 10 0 0.0
24/03/2016
16.28
 16,520 16.18 16.28 15.85 6,010 0 0.2
23/03/2016
16.18
 24,720 15.85 16.50 16.01 10 0 0.0
22/03/2016
15.85
 21,700 15.85 16.01 15.80 0 0 0
21/03/2016
15.85
 36,820 16.12 16.12 15.80 10 0 0.0
18/03/2016
16.12
 1,740 16.12 16.12 16.07 120 0 0.0
17/03/2016
16.12
 1,910 16.12 16.12 16.12 0 0 0
16/03/2016
16.12
 4,550 16.18 16.18 15.85 10 20 -0.0
15/03/2016
16.18
 10,920 16.18 16.18 15.96 10 0 0.0
14/03/2016
16.18
 4,610 16.18 16.18 15.75 10 0 0.0
11/03/2016
16.18
 14,800 16.18 16.18 16.12 0 0 0
10/03/2016
16.18
 137,680 16.23 16.28 16.01 10 100,000 -3.0
09/03/2016
16.23
 123,910 16.98 17.51 16.01 0 0 0
08/03/2016
16.98
 17,250 15.91 16.98 15.91 0 0 0
07/03/2016
15.91
 14,330 15.80 15.91 15.80 0 1,200 -0.0
04/03/2016
15.80
 36,240 15.96 15.96 15.80 0 0 0
03/03/2016
15.96
 5,200 15.85 15.96 15.80 190 0 0.0
02/03/2016
15.85
 105,510 15.80 15.85 15.80 30 102,000 -3.0
01/03/2016
15.80
 6,130 15.80 15.80 15.80 90 0 0.0
29/02/2016
15.80
 23,140 15.80 15.80 15.80 2,000 0 0.1
26/02/2016
15.80
 13,580 15.75 15.91 15.75 0 0 0
25/02/2016
15.75
 8,540 15.91 15.96 15.75 0 0 0
24/02/2016
15.91
 37,290 15.59 15.91 15.59 50 35,200 -1.0
23/02/2016
15.59
 70,990 15.91 15.91 15.59 0 0 0
22/02/2016
15.91
 2,270 15.75 15.91 15.75 10 0 0.0
19/02/2016
15.75
 71,470 15.85 15.85 15.75 0 0 0
18/02/2016
15.85
 21,640 15.80 16.01 15.85 0 0 0
17/02/2016
15.80
 68,810 15.80 16.01 15.53 3,010 0 0.1
16/02/2016
15.80
 28,220 16.01 16.01 15.48 70 16,800 -0.5
15/02/2016
16.01
 3,190 16.28 16.28 16.01 0 0 0
05/02/2016
16.28
 30,510 16.66 16.82 16.01 6,080 0 0.2
04/02/2016
16.66
 21,320 16.66 16.66 15.75 0 0 0
03/02/2016
16.66
 2,220 15.64 16.66 15.64 120 0 0.0
02/02/2016
15.64
 50 16.01 16.01 15.64 0 0 0
01/02/2016
16.01
 2,180 16.01 16.28 15.59 20 0 0.0
29/01/2016
16.01
 970 16.28 16.28 16.01 10 0 0.0
28/01/2016
16.28
 5,450 16.28 16.28 16.01 0 0 0
27/01/2016
16.28
 21,920 16.87 16.87 16.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |