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)
12/11/2014
18.51
 62,720 18.47 18.60 18.38 0 5,550 -0.2
11/11/2014
18.47
 88,670 18.60 18.60 18.33 0 13,950 -0.6
10/11/2014
18.60
 72,720 18.65 18.83 18.38 0 1,700 -0.1
07/11/2014
18.65
 43,210 18.70 18.79 18.65 0 0 0
06/11/2014
18.70
 140,510 18.83 18.92 18.28 0 100,000 -4.0
05/11/2014
18.83
 91,180 18.70 18.97 18.42 0 0 0
04/11/2014
18.70
 124,560 18.83 19.06 18.70 0 31,000 -1.3
03/11/2014
18.83
 116,070 18.79 19.38 18.60 0 0 0
31/10/2014
18.79
 83,020 18.79 18.79 18.60 0 0 0
30/10/2014
18.79
 73,400 18.74 18.92 18.74 1,000 0 0.0
29/10/2014
18.74
 84,230 18.74 19.15 18.51 0 0 0
28/10/2014
18.74
 170,130 18.60 19.38 18.60 0 0 0
27/10/2014
18.60
 70,670 18.92 18.92 18.28 250 7,440 -0.3
24/10/2014
18.92
 86,560 18.92 18.97 18.79 0 0 0
23/10/2014
18.92
 145,790 18.74 18.97 18.74 0 0 0
22/10/2014
18.74
 113,550 18.97 19.02 18.74 2,000 480 0.1
21/10/2014
18.97
 133,640 18.97 19.02 18.88 0 500 -0.0
20/10/2014
18.97
 109,900 18.97 19.11 18.56 0 0 0
17/10/2014
18.97
 132,180 18.70 19.11 18.28 0 2,390 -0.1
16/10/2014
18.70
 120,010 19.20 19.20 18.51 0 0 0
15/10/2014
19.20
 106,860 18.56 19.20 18.51 0 4,000 -0.2
14/10/2014
18.56
 204,280 19.79 19.79 18.56 0 0 0
13/10/2014
19.79
 252,550 19.79 19.88 19.61 0 5,230 -0.2
10/10/2014
19.79
 358,740 20.02 20.02 19.79 0 0 0
09/10/2014
20.02
 328,110 20.02 20.11 19.88 0 1,000 -0.0
08/10/2014
20.02
 141,800 20.02 20.02 19.93 400 0 0.0
07/10/2014
20.02
 206,010 20.02 20.11 19.75 0 500 -0.0
06/10/2014
20.02
 268,440 19.98 20.16 19.88 0 0 0
03/10/2014
19.98
 72,100 19.98 19.98 19.79 90 0 0.0
02/10/2014
19.98
 247,450 19.98 20.07 19.70 0 0 0
01/10/2014
19.98
 116,610 20.11 20.34 19.84 0 0 0
30/09/2014
20.11
 112,520 20.11 20.11 19.88 0 0 0
29/09/2014
20.11
 138,400 20.11 20.57 20.11 0 0 0
26/09/2014
20.11
 135,900 19.98 20.11 19.98 0 0 0
25/09/2014
19.98
 100,080 19.88 20.11 19.66 0 0 0
24/09/2014
19.88
 62,110 20.52 20.52 19.66 0 0 0
23/09/2014
20.52
 127,770 20.57 20.62 19.38 1,000 0 0.0
22/09/2014
20.57
 94,510 20.75 20.75 19.93 0 960 -0.0
19/09/2014
20.75
 222,680 21.26 21.26 20.75 0 0 0
18/09/2014
21.26
 205,060 21.03 21.48 20.52 0 0 0
17/09/2014
21.03
 372,570 20.02 21.39 19.43 0 0 0
16/09/2014
20.02
 229,860 18.74 20.02 18.74 0 0 0
15/09/2014
18.74
 118,880 17.74 18.74 17.83 0 440 -0.0
12/09/2014
17.74
 141,340 17.19 18.38 17.32 0 0 0
11/09/2014
17.19
 102,290 17.19 17.37 17.19 0 10,600 -0.4
10/09/2014
17.19
 99,050 17.19 17.32 17.14 0 2,200 -0.1
09/09/2014
17.19
 116,300 17.19 17.37 17.14 0 0 0
08/09/2014
17.19
 96,300 17.19 17.37 17.14 0 0 0
05/09/2014
17.19
 74,130 17.37 17.37 17.19 0 0 0
04/09/2014
17.37
 71,420 17.32 17.37 17.19 500 0 0.0
03/09/2014
17.32
 103,230 17.37 17.37 17.14 0 2,500 -0.1
29/08/2014
17.37
 135,430 17.46 17.55 17.32 0 0 0
28/08/2014
17.46
 126,300 17.60 17.60 17.46 0 0 0
27/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/08/2014
17.60
 135,430 16.91 18.06 17.19 200 0 0.0
26/08/2014
16.91
 191,110 16.61 16.91 16.46 5,000 0 0.3
25/08/2014
16.61
 159,760 16.46 16.76 16.46 0 0 0
22/08/2014
16.46
 96,160 16.46 16.91 16.46 400 0 0.0
21/08/2014
16.46
 60,130 16.31 16.46 16.31 0 0 0
20/08/2014
16.31
 101,770 16.16 16.31 16.02 1,900 0 0.1
19/08/2014
16.16
 113,950 16.46 16.46 16.02 0 1,660 -0.1
18/08/2014
16.46
 119,020 16.61 16.76 16.31 0 1,000 -0.1
15/08/2014
16.61
 134,740 16.91 16.91 16.61 2,000 0 0.1
14/08/2014
16.91
 83,950 16.76 17.06 16.61 0 2,000 -0.1
13/08/2014
16.76
 190,520 16.16 16.91 16.46 1,000 2,000 -0.1
12/08/2014
16.16
 138,590 15.87 16.46 16.02 0 0 0
11/08/2014
15.87
 129,990 15.87 16.02 15.57 0 0 0
08/08/2014
15.87
 95,270 15.57 16.46 15.57 0 0 0
07/08/2014
15.57
 137,620 15.12 15.57 14.97 0 0 0
06/08/2014
15.12
 434,590 14.37 15.27 14.07 0 0 0
05/08/2014
14.37
 880 14.37 14.37 14.34 0 0 0
04/08/2014
14.37
 2,000 14.22 14.37 14.37 0 0 0
01/08/2014
14.22
 4,280 14.22 14.22 14.22 0 0 0
31/07/2014
14.22
 10,270 14.22 14.34 13.68 0 0 0
30/07/2014
14.22
 27,330 14.67 14.67 14.07 0 0 0
29/07/2014
14.67
 1,200 14.10 14.67 13.47 0 0 0
28/07/2014
14.10
 1,780 14.10 14.10 14.10 0 0 0
25/07/2014
14.10
 21,010 14.10 14.31 13.32 0 0 0
24/07/2014
14.10
 14,270 14.13 14.37 13.62 1,400,000 0 67.2
23/07/2014
14.13
 24,000 13.32 14.13 13.32 0 0 0
22/07/2014
13.32
 2,320 13.41 13.41 13.32 0 0 0
21/07/2014
13.41
 18,640 13.41 13.47 13.41 0 0 0
18/07/2014
13.41
 0 13.41 13.41 13.41 0 0 0
17/07/2014
13.41
 9,700 13.29 13.47 13.29 0 0 0
16/07/2014
13.29
 10,000 13.29 13.41 13.29 0 1,600 -0.1
15/07/2014
13.29
 13,000 13.32 13.47 13.29 0 0 0
14/07/2014
13.32
 5,000 13.32 13.32 12.63 0 0 0
11/07/2014
13.32
 5,020 13.32 13.32 12.45 0 0 0
10/07/2014
13.32
 4,000 12.63 13.32 13.17 0 0 0
09/07/2014
12.63
 480 13.32 13.32 12.63 0 0 0
08/07/2014
13.32
 0 13.32 13.32 13.32 0 0 0
07/07/2014
13.32
 11,060 13.17 13.32 12.87 0 0 0
04/07/2014
13.17
 1,240 13.59 13.59 13.17 0 0 0
03/07/2014
13.59
 100 13.47 13.59 13.59 0 0 0
02/07/2014
13.47
 20,110 13.32 13.47 13.17 0 0 0
01/07/2014
13.32
 12,200 13.47 13.47 13.32 0 0 0
30/06/2014
13.47
 520,050 13.47 13.50 13.20 0 0 0
27/06/2014
13.47
 41,500 13.65 13.65 13.17 0 0 0
26/06/2014
13.65
 27,230 13.47 13.65 13.32 0 0 0
25/06/2014
13.47
 27,050 12.84 13.59 12.84 0 0 0
24/06/2014
12.84
 25,150 12.00 12.84 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |