CTCP Tập đoàn Pan (pan)

23.65
0
(0%)
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
(2024-08-20) 		0.50 2.16% 20,028,000 1,276,800 29.9
22.45
23.65
23.65
2 tháng
(2024-07-22) 		0.55 2.38% 40,792,800 1,173,154 27.5
21
23.65
23.65
3 tháng
(2024-06-21) 		-1.13 -4.55% 72,232,900 1,410,154 33.3
21
25.40
23.65
6 tháng
(2024-03-25) 		0.20 0.83% 164,090,400 7,015,505 165.7
20.03
25.40
23.65
12 tháng
(2023-09-25) 		2.11 9.77% 371,984,300 2,317,081 80.0
17.14
25.40
23.65
24 tháng
(2022-09-30) 		1.81 8.30% 835,452,900 18,663,403 362.8
12.63
25.40
23.65
36 tháng
(2021-10-05) 		-4.02 -14.51% 1,645,171,600 -43,038,148 -1,664.2
12.63
40.69
23.65
60 tháng
(2019-10-16) 		1.40 6.27% 1,968,206,053 -64,870,430 -2,190.3
12.63
40.69
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
3.14
 20,210 3.14 3.17 3.14 20,000 11,140 0.1
01/07/2011
3.14
 5,200 3.14 3.14 3.01 5,000 1,690 0.0
30/06/2011
3.14
 94,490 3.11 3.14 3.11 26,000 4,560 0.3
29/06/2011
3.11
 38,900 3.14 3.14 3.09 15,000 0 0.2
28/06/2011
3.14
 58,430 3.24 3.24 3.11 8,000 34,000 -0.3
27/06/2011
3.24
 3,680 3.22 3.24 3.19 0 0 0
24/06/2011
3.22
 8,400 3.17 3.27 3.17 0 0 0
23/06/2011
3.17
 10,580 3.32 3.32 3.17 0 0 0
22/06/2011
3.32
 690 3.22 3.35 3.22 0 0 0
21/06/2011
3.22
 7,800 3.09 3.22 3.11 0 0 0
20/06/2011
3.09
 62,070 3.24 3.24 3.09 10,000 0 0.1
17/06/2011
3.24
 71,420 3.37 3.48 3.24 40,000 320 0.5
16/06/2011
3.37
 54,440 3.24 3.40 3.24 15,000 3,000 0.2
15/06/2011
3.24
 108,130 3.37 3.37 3.24 35,000 0 0.4
14/06/2011
3.37
 161,320 3.32 3.48 3.17 0 0 0
13/06/2011
3.32
 157,270 3.17 3.32 3.30 0 0 0
10/06/2011
3.17
 1,600 3.04 3.17 3.17 1,000 0 0.0
09/06/2011
3.04
 39,180 2.91 3.04 3.01 0 0 0
08/06/2011
2.91
 90,010 2.78 2.91 2.86 8,190 0 0.1
07/06/2011
2.78
 62,050 2.65 2.78 2.70 3,720 0 0.0
06/06/2011
2.65
 8,920 2.75 2.75 2.65 0 0 0
03/06/2011
2.75
 26,160 2.88 2.93 2.75 0 0 0
02/06/2011
2.88
 34,550 2.80 2.91 2.83 0 0 0
01/06/2011
2.80
 29,740 2.70 2.80 2.62 0 0 0
31/05/2011
2.70
 53,000 2.83 2.83 2.70 0 0 0
30/05/2011
2.83
 5,080 2.96 2.96 2.83 0 0 0
27/05/2011
2.96
 14,480 2.88 2.96 2.88 0 0 0
26/05/2011
2.88
 44,680 2.75 2.88 2.62 100 0 0.0
25/05/2011
2.75
 46,340 2.75 2.75 2.62 2,000 0 0.0
24/05/2011
2.75
 36,090 2.88 2.88 2.75 11,300 0 0.1
23/05/2011
2.88
 16,200 2.98 2.98 2.86 5,000 0 0.1
20/05/2011
2.98
 8,150 2.98 3.04 2.98 3,000 0 0.0
19/05/2011
2.98
 3,850 3.09 3.09 2.98 3,100 0 0.0
18/05/2011
3.09
 22,010 3.22 3.22 3.06 7,000 0 0.1
17/05/2011
3.22
 4,400 3.17 3.24 3.11 0 0 0
16/05/2011
3.17
 12,810 3.24 3.24 3.14 3,000 0 0.0
13/05/2011
3.24
 11,430 3.24 3.24 3.19 0 0 0
12/05/2011
3.24
 15,080 3.24 3.37 3.24 0 0 0
11/05/2011
3.24
 8,240 3.35 3.43 3.22 0 0 0
10/05/2011
3.35
 17,470 3.45 3.45 3.35 0 0 0
09/05/2011
3.45
 7,150 3.50 3.50 3.37 0 0 0
06/05/2011
3.50
 1,610 3.53 3.53 3.40 0 0 0
05/05/2011
3.53
 1,180 3.50 3.58 3.37 50 0 0.0
04/05/2011
3.50
 21,610 3.45 3.61 3.50 0 0 0
29/04/2011
3.45
 12,000 3.61 3.61 3.45 0 0 0
28/04/2011
3.61
 6,400 3.63 3.63 3.50 0 0 0
27/04/2011
3.63
 5,540 3.50 3.63 3.50 0 0 0
26/04/2011
3.50
 12,450 3.61 3.61 3.45 2,000 0 0.0
25/04/2011
3.61
 7,500 3.50 3.63 3.53 1,000 1,060 -0.0
22/04/2011
3.50
 1,900 3.61 3.61 3.45 100 0 0.0
21/04/2011
3.61
 16,000 3.61 3.61 3.50 1,800 0 0.0
20/04/2011
3.61
 7,920 3.58 3.63 3.43 100 940 -0.0
19/04/2011
3.58
 13,650 3.76 3.76 3.58 0 0 0
18/04/2011
3.76
 536 3.87 4.00 3.71 100 2,000 -0.0
15/04/2011
3.87
 5,620 3.97 4.00 3.84 0 0 0
14/04/2011
3.97
 4,480 3.97 3.97 3.87 0 1,220 -0.0
13/04/2011
3.97
 5,240 4.10 4.10 3.97 0 0 0
08/04/2011
4.10
 5,240 4.13 4.13 4.00 0 0 0
07/04/2011
4.13
 2,050 4.08 4.13 4.08 0 0 0
06/04/2011
4.08
 2,760 3.97 4.08 3.97 0 0 0
05/04/2011
3.97
 400 4.10 4.10 3.97 0 0 0
04/04/2011
4.10
 5,400 4.10 4.10 3.97 0 0 0
01/04/2011
4.10
 1,500 4.10 4.10 4.10 0 0 0
31/03/2011
4.10
 10,100 4.10 4.10 4.10 0 0 0
30/03/2011
4.10
 5,800 4.10 4.10 4.08 0 0 0
29/03/2011
4.10
 6,270 4.10 4.10 4.08 0 0 0
28/03/2011
4.10
 20,350 4.10 4.10 4.08 0 0 0
25/03/2011
4.10
 5,000 4.05 4.10 4.10 0 0 0
24/03/2011
4.05
 16,270 4.15 4.15 3.97 0 0 0
23/03/2011
4.15
 5,090 4.15 4.15 4.13 90 0 0.0
22/03/2011
4.15
 11,930 4.20 4.28 4.08 0 0 0
21/03/2011
4.20
 7,220 4.13 4.20 4.02 0 0 0
18/03/2011
4.13
 14,800 4.13 4.13 3.95 0 0 0
17/03/2011
4.13
 13,030 4.08 4.15 4.08 0 3,000 -0.0
16/03/2011
4.08
 13,770 4.00 4.08 4.05 0 2,000 -0.0
15/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2011
4.00
 44,280 4.05 4.23 4.00 0 5,000 -0.1
14/03/2011
4.05
 13,290 4.21 4.26 4.05 1,710 0 0.0
11/03/2011
4.21
 159,800 4.14 4.26 4.14 0 3,000 -0.1
10/03/2011
4.14
 31,910 3.98 4.14 4.03 0 2,000 -0.0
09/03/2011
3.98
 8,120 4.14 4.14 3.98 0 1,000 -0.0
08/03/2011
4.14
 25,660 4.07 4.19 4.07 0 2,000 -0.0
07/03/2011
4.07
 84,650 4.07 4.14 4.07 0 0 0
04/03/2011
4.07
 18,850 4.17 4.17 4.07 0 0 0
03/03/2011
4.17
 9,460 4.33 4.33 4.14 0 0 0
02/03/2011
4.33
 46,720 4.48 4.48 4.26 0 0 0
01/03/2011
4.48
 25,100 4.48 4.48 4.45 0 0 0
28/02/2011
4.48
 16,210 4.50 4.59 4.31 1,200 0 0.0
25/02/2011
4.50
 11,930 4.50 4.52 4.50 0 0 0
24/02/2011
4.50
 105,830 4.50 4.50 4.29 0 0 0
23/02/2011
4.50
 37,740 4.29 4.50 4.26 0 1,000 -0.0
22/02/2011
4.29
 33,780 4.31 4.31 4.14 100 1,000 -0.0
21/02/2011
4.31
 198,550 4.52 4.52 4.31 0 0 0
18/02/2011
4.52
 71,460 4.55 4.55 4.43 200 0 0.0
17/02/2011
4.55
 49,420 4.59 4.69 4.55 0 0 0
16/02/2011
4.59
 28,970 4.62 4.69 4.57 0 0 0
15/02/2011
4.62
 69,710 4.69 4.69 4.62 0 0 0
14/02/2011
4.69
 182,160 4.69 4.76 4.64 0 0 0
11/02/2011
4.69
 20,570 4.69 4.69 4.62 0 0 0
10/02/2011
4.69
 36,380 4.71 4.71 4.69 0 0 0
09/02/2011
4.71
 9,150 4.74 4.85 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |