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)
27/11/2023
18.46
 430,800 18.85 18.85 18.41 29,900 48,200 -0.3
24/11/2023
18.85
 958,400 18.85 18.85 18.31 1,200 42,900 -0.8
23/11/2023
18.85
 1,409,900 18.95 19.19 18.85 149,100 8,500 2.7
22/11/2023
18.95
 923,700 18.80 19.00 18.75 27,000 200 0.5
21/11/2023
18.80
 907,100 18.46 18.85 18.56 53,300 73,400 -0.4
20/11/2023
18.46
 819,500 18.70 18.75 18.21 70,500 77,000 -0.1
17/11/2023
18.70
 1,282,900 19.10 19.19 18.46 102,400 148,700 -0.9
16/11/2023
19.10
 597,400 19.19 19.19 18.90 0 0 0
15/11/2023
19.19
 1,961,000 19.00 19.34 18.95 74,000 253,500 -3.5
14/11/2023
19.00
 1,456,300 18.85 19.10 18.61 165,300 310,000 -2.8
13/11/2023
18.85
 1,590,600 18.66 18.95 18.66 1,400 170,500 -3.3
10/11/2023
18.66
 1,360,300 18.75 19.10 18.56 11,000 285,600 -5.3
09/11/2023
18.75
 1,904,800 18.46 19.00 18.46 132,000 372,800 -4.6
08/11/2023
18.46
 1,506,100 17.73 18.75 17.68 80,500 433,600 -6.5
07/11/2023
17.73
 846,100 18.12 18.17 17.73 53,300 90,000 -0.7
06/11/2023
18.12
 1,317,400 17.82 18.21 17.82 14,400 143,800 -2.4
03/11/2023
17.82
 918,200 17.92 18.17 17.63 6,900 138,400 -2.4
02/11/2023
17.92
 1,608,800 17.33 18.07 17.43 8,800 210,900 -3.7
01/11/2023
17.33
 777,800 17.14 17.53 16.70 11,200 191,600 -3.2
31/10/2023
17.14
 1,485,000 17.48 17.87 16.70 5,200 6,600 -0.0
30/10/2023
17.48
 433,300 17.58 17.68 17.19 4,000 4,500 -0.0
27/10/2023
17.58
 871,300 17.48 17.77 16.60 10,000 31,500 -0.4
26/10/2023
17.48
 1,999,600 18.75 18.75 17.48 15,400 376,000 -6.5
25/10/2023
18.75
 838,000 18.75 19.00 18.66 4,700 14,100 -0.2
24/10/2023
18.75
 299,300 18.56 18.90 18.41 3,800 12,700 -0.2
23/10/2023
18.56
 381,900 18.90 18.95 18.36 0 9,600 -0.2
20/10/2023
18.90
 796,800 18.41 18.90 17.82 9,600 14,000 -0.1
19/10/2023
18.41
 1,069,500 18.66 18.90 18.36 4,200 6,800 -0.0
18/10/2023
18.66
 1,675,100 19.59 19.63 18.26 4,400 38,400 -0.7
17/10/2023
19.59
 1,623,700 19.93 20.32 19.59 600 1,000 -0.0
16/10/2023
19.93
 1,011,400 19.73 19.98 19.63 13,600 41,300 -0.6
13/10/2023
19.73
 1,208,400 19.83 19.88 19.54 52,000 12,800 0.8
12/10/2023
19.83
 2,118,500 19.78 20.12 19.63 1,200 314,500 -6.4
11/10/2023
19.78
 1,076,300 19.63 19.88 19.63 24,200 24,600 -0.0
10/10/2023
19.63
 2,029,600 19.24 20.03 19.44 3,600 317,600 -6.3
09/10/2023
19.24
 980,900 19.24 19.49 19.10 800 61,300 -1.2
06/10/2023
19.24
 858,600 18.66 19.39 18.61 19,100 5,500 0.3
05/10/2023
18.66
 984,500 19.05 19.34 18.66 1,200 170,000 -3.3
04/10/2023
19.05
 1,085,300 18.80 19.24 18.51 21,500 0 0.4
03/10/2023
18.80
 1,950,800 20.08 20.08 18.80 9,400 36,400 -0.5
02/10/2023
20.08
 914,500 19.93 20.32 19.93 0 12,200 -0.3
29/09/2023
19.93
 910,100 19.68 20.27 19.78 0 400 -0.0
28/09/2023
19.68
 1,995,500 20.32 20.42 19.54 2,300 343,300 -6.9
27/09/2023
20.32
 1,948,000 20.47 20.57 19.49 1,200 5,400 -0.1
26/09/2023
20.47
 2,657,000 21.54 21.54 20.08 7,600 81,600 -1.6
25/09/2023
21.54
 3,523,600 21.74 22.52 20.66 77,000 93,800 -0.4
22/09/2023
21.74
 2,870,200 22.13 22.13 21.30 78,600 34,600 1.0
21/09/2023
22.13
 3,433,600 21.59 22.23 21.50 36,400 17,000 0.4
20/09/2023
21.59
 2,256,600 20.76 21.89 20.81 3,900 12,400 -0.2
19/09/2023
20.76
 1,131,000 20.91 21.10 20.57 37,900 82,900 -1.0
18/09/2023
20.91
 1,203,900 21.40 21.40 20.71 0 0 0
15/09/2023
21.40
 919,800 21.54 21.94 21.35 1,000 12,600 -0.3
14/09/2023
21.54
 1,894,000 21.89 21.99 21.35 0 132,200 -2.9
13/09/2023
21.89
 1,651,700 21.99 22.18 21.69 6,100 0 0.1
12/09/2023
21.99
 1,534,500 21.64 22.03 21.40 151,400 0 3.4
11/09/2023
21.64
 2,906,800 22.33 22.52 21.64 14,500 72,900 -1.3
08/09/2023
22.33
 2,087,800 22.03 22.47 22.03 6,200 0 0.1
07/09/2023
22.03
 3,093,300 21.35 22.18 21.40 55,000 277,100 -4.9
06/09/2023
21.35
 2,345,000 21.59 21.64 21.20 12,800 651,100 -13.9
05/09/2023
21.59
 1,965,700 21.50 21.94 21.40 100 448,300 -9.9
31/08/2023
21.50
 1,910,400 21.25 21.54 21.20 76,300 31,100 1.0
30/08/2023
21.25
 2,273,200 20.86 21.25 20.61 22,800 124,000 -2.2
29/08/2023
20.86
 2,028,700 20.81 21.15 20.71 0 412,100 -8.7
28/08/2023
20.81
 1,018,300 20.71 21.05 20.61 15,000 83,300 -1.4
25/08/2023
20.71
 1,312,700 20.61 21.15 20.37 0 68,200 -1.4
24/08/2023
20.61
 1,259,800 20.17 20.66 20.22 123,400 79,100 0.9
23/08/2023
20.17
 946,800 20.47 20.76 20.17 63,400 4,200 1.2
22/08/2023
20.47
 1,677,100 20.86 20.91 19.93 80,600 227,200 -3.0
21/08/2023
20.86
 2,100,300 20.71 20.86 19.78 211,000 38,900 3.6
18/08/2023
20.71
 3,421,900 22.23 22.23 20.71 12,000 146,400 -2.9
17/08/2023
22.23
 1,609,500 22.77 22.77 22.23 3,300 116,700 -2.6
16/08/2023
22.77
 1,156,600 22.72 23.06 22.62 8,100 0 0.2
15/08/2023
22.72
 1,195,200 22.47 22.96 22.52 100 47,600 -1.1
14/08/2023
22.47
 1,194,600 22.47 22.67 22.43 25,500 2,500 0.5
11/08/2023
22.47
 1,849,700 22.62 22.62 21.89 30,400 1,500 0.7
10/08/2023
22.62
 1,718,800 22.96 23.06 22.52 392,100 100,500 6.8
09/08/2023
22.96
 1,538,200 23.11 23.16 22.82 131,200 4,900 3.0
08/08/2023
23.11
 2,595,100 23.01 23.31 22.87 291,900 123,200 4.0
07/08/2023
23.01
 2,058,500 22.77 23.41 22.87 226,000 118,200 2.5
04/08/2023
22.77
 1,449,600 22.72 22.92 22.72 122,000 28,900 2.2
03/08/2023
22.72
 2,725,500 22.92 23.01 22.47 270,000 68,900 4.7
02/08/2023
22.92
 3,011,400 22.38 22.92 22.18 100,000 22,000 1.8
01/08/2023
22.38
 2,952,300 22.72 22.87 22.13 51,600 69,700 -0.4
31/07/2023
22.72
 3,346,500 21.99 23.50 22.52 103,700 139,700 -0.8
28/07/2023
21.99
 2,107,100 21.69 21.99 21.59 245,000 200 5.5
27/07/2023
21.69
 4,403,600 22.18 22.52 21.50 81,400 439,800 -8.0
26/07/2023
22.18
 2,263,800 22.52 22.67 22.13 75,500 102,900 -0.6
25/07/2023
22.52
 3,956,200 22.43 22.96 22.33 580,900 160,800 9.6
24/07/2023
22.43
 3,428,500 21.05 22.52 22.03 250,500 177,500 1.7
21/07/2023
21.05
 2,058,200 20.76 21.20 20.91 316,900 6,200 6.7
20/07/2023
20.76
 729,500 20.96 20.96 20.61 110,600 9,400 2.1
19/07/2023
20.96
 2,181,700 20.66 20.96 20.47 269,900 5,300 5.6
18/07/2023
20.66
 1,606,600 20.76 20.91 20.47 266,400 41,200 4.8
17/07/2023
20.76
 1,851,000 20.47 21.05 20.57 152,600 27,400 2.7
14/07/2023
20.47
 2,294,700 20.37 20.66 20.37 244,000 0 5.1
13/07/2023
20.37
 1,451,200 20.32 20.47 20.22 1,000 16,200 -0.3
12/07/2023
20.32
 1,882,900 20.37 20.61 20.22 257,400 2,400 5.3
11/07/2023
20.37
 2,115,000 19.93 20.42 20.17 448,200 0 9.3
10/07/2023
19.93
 1,484,800 19.98 20.17 19.73 16,600 25,400 -0.2
07/07/2023
19.98
 1,589,300 19.59 19.98 19.39 69,100 300 1.4

Chính sách bảo mật | Điều khoản sử dụng |