CTCP Tập đoàn Pan (pan)

23.65
0.15
(0.64%)
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)
07/07/2023
19.98
 1,589,300 19.59 19.98 19.39 69,100 300 1.4
06/07/2023
19.59
 1,856,000 19.83 20.17 19.49 65,900 46,000 0.4
05/07/2023
19.83
 2,132,800 20.17 20.37 19.83 74,900 8,500 1.4
04/07/2023
20.17
 2,277,700 19.83 20.37 19.73 288,900 100 5.9
03/07/2023
19.83
 1,106,600 19.29 19.98 19.44 56,900 11,700 0.9
30/06/2023
19.29
 1,080,300 19.78 19.78 19.29 150,200 160,000 -0.2
29/06/2023
19.78
 2,914,800 19.44 20.17 19.24 5,200 251,300 -5.0
28/06/2023
19.44
 1,043,800 19.44 19.68 19.29 1,200 8,400 -0.1
27/06/2023
19.44
 1,176,800 19.39 19.68 19.24 1,600 22,700 -0.4
26/06/2023
19.39
 2,911,100 19.63 19.78 19.10 23,900 7,800 0.3
23/06/2023
19.63
 3,899,700 19.15 19.88 19.10 487,300 61,000 8.5
22/06/2023
19.15
 3,376,100 18.70 19.24 18.80 774,700 82,100 13.5
21/06/2023
18.70
 2,651,400 18.26 18.70 18.12 673,700 131,700 10.2
20/06/2023
18.26
 825,200 18.12 18.26 18.12 164,600 51,100 2.1
19/06/2023
18.12
 972,700 18.31 18.41 18.12 221,700 23,100 3.7
16/06/2023
18.31
 2,594,900 18.51 18.80 18.31 774,600 19,100 14.3
15/06/2023
18.51
 2,610,800 18.21 18.70 18.02 620,500 9,400 11.5
14/06/2023
18.21
 2,251,600 18.02 18.36 17.97 518,700 256,000 4.9
13/06/2023
18.02
 1,326,800 18.02 18.26 17.92 4,600 174,600 -3.1
12/06/2023
18.02
 1,286,900 18.07 18.21 17.77 2,000 165,500 -3.0
09/06/2023
18.07
 2,181,200 17.97 18.12 17.73 3,600 358,600 -6.5
08/06/2023
17.97
 2,673,100 18.51 18.80 17.82 12,500 337,700 -6.1
07/06/2023
18.51
 1,929,200 18.66 18.75 18.36 0 294,100 -5.6
06/06/2023
18.66
 3,497,600 18.26 18.75 18.31 48,200 703,800 -12.5
05/06/2023
18.26
 2,780,000 18.02 18.36 17.87 2,000 682,600 -12.7
02/06/2023
18.02
 1,524,500 17.97 18.17 17.92 0 219,900 -4.0
01/06/2023
17.97
 1,737,500 18.02 18.31 17.92 4,200 180,000 -3.2
31/05/2023
18.02
 1,611,800 17.87 18.12 17.92 41,800 294,500 -4.6
30/05/2023
17.87
 1,772,400 17.77 18.07 17.77 150,300 542,300 -7.2
29/05/2023
17.77
 1,327,300 17.53 17.82 17.63 34,100 251,300 -3.9
26/05/2023
17.53
 1,419,500 17.73 17.87 17.53 0 168,100 -3.0
25/05/2023
17.73
 1,918,500 17.33 17.77 17.28 6,700 723,000 -12.9
24/05/2023
17.33
 842,800 17.53 17.63 17.28 10,100 81,700 -1.3
23/05/2023
17.53
 688,100 17.43 17.68 17.43 6,400 81,900 -1.4
22/05/2023
17.43
 1,195,000 17.38 17.63 17.33 19,900 156,400 -2.4
19/05/2023
17.38
 866,500 17.38 17.53 17.24 5,500 203,900 -3.5
18/05/2023
17.38
 818,600 17.43 17.73 17.24 10,300 59,900 -0.9
17/05/2023
17.43
 727,100 17.92 17.92 17.43 0 86,200 -1.6
16/05/2023
17.92
 1,371,200 17.63 17.92 17.53 19,200 221,000 -3.7
15/05/2023
17.63
 1,375,100 17.82 18.07 17.53 2,600 144,000 -2.6
12/05/2023
17.82
 1,567,600 17.92 18.02 17.73 0 200,000 -3.7
11/05/2023
17.92
 916,100 17.97 18.12 17.92 33,800 96,000 -1.1
10/05/2023
17.97
 1,135,300 18.12 18.12 17.92 19,700 110,100 -1.7
09/05/2023
18.12
 660,700 18.02 18.26 17.87 2,700 200 0.0
08/05/2023
18.02
 789,300 17.82 18.12 17.82 245,900 0 4.5
05/05/2023
17.82
 1,189,700 17.82 17.97 17.63 229,300 10,000 4.0
04/05/2023
17.82
 900,400 18.12 18.12 17.77 210,600 45,600 3.0
28/04/2023
18.12
 1,175,300 18.17 18.36 18.02 299,400 10,600 5.4
27/04/2023
18.17
 1,817,700 17.82 18.56 18.02 376,900 26,700 6.5
26/04/2023
17.82
 1,212,800 17.28 17.82 17.19 317,700 0 5.8
25/04/2023
17.28
 1,116,000 17.63 17.77 17.28 302,900 32,300 4.8
24/04/2023
17.63
 992,500 17.73 18.07 17.48 53,300 30,300 0.4
21/04/2023
17.73
 1,016,200 18.02 18.12 17.68 219,300 64,600 2.8
20/04/2023
18.02
 2,127,100 17.87 18.61 17.87 3,600 29,000 -0.5
19/04/2023
17.87
 1,382,200 17.77 17.92 17.58 174,700 5,000 3.1
18/04/2023
17.77
 991,800 17.87 17.92 17.68 197,400 2,600 3.5
17/04/2023
17.87
 1,349,000 17.77 18.17 17.63 271,700 4,800 4.9
14/04/2023
17.77
 3,374,700 17.38 18.26 17.43 684,000 18,300 12.1
13/04/2023
17.38
 1,597,300 17.43 17.58 17.24 159,400 20,300 2.5
12/04/2023
17.43
 1,464,100 17.68 17.73 17.33 446,000 112,900 5.9
11/04/2023
17.68
 2,102,600 17.43 17.82 17.33 201,500 30,700 3.1
10/04/2023
17.43
 2,247,600 16.94 17.73 17.24 228,700 91,300 2.4
07/04/2023
16.94
 1,563,400 16.99 16.99 16.75 631,900 8,500 10.9
06/04/2023
16.99
 3,293,100 17.04 17.33 16.65 1,500 800 0.0
05/04/2023
17.04
 1,631,600 16.99 17.24 16.94 230,700 900 4.0
04/04/2023
16.99
 1,475,000 16.99 17.09 16.89 387,100 30,300 6.2
03/04/2023
16.99
 3,019,700 16.35 17.04 16.50 475,500 15,800 8.0
31/03/2023
16.35
 788,100 16.35 16.45 16.31 78,100 200 1.3
30/03/2023
16.35
 1,578,700 16.11 16.45 16.21 188,800 0 3.2
29/03/2023
16.11
 1,092,200 16.31 16.35 16.06 108,600 0 1.8
28/03/2023
16.31
 1,692,400 16.26 16.50 16.26 504,600 35,600 7.8
27/03/2023
16.26
 1,243,300 16.01 16.45 16.01 238,800 2,000 3.9
24/03/2023
16.01
 1,133,300 15.96 16.11 15.86 223,800 0 3.7
23/03/2023
15.96
 1,304,100 15.67 16.06 15.52 303,000 0 4.9
22/03/2023
15.67
 538,600 15.57 15.86 15.67 148,000 0 2.4
21/03/2023
15.57
 1,081,400 15.52 15.77 15.42 117,700 4,500 2.9
20/03/2023
15.52
 1,194,500 15.96 15.96 15.52 0 41,000 -0.6
17/03/2023
15.96
 1,175,400 15.82 16.06 15.77 255,000 18,700 3.9
16/03/2023
15.82
 430,500 16.16 16.16 15.82 8,600 0 0.1
15/03/2023
16.16
 1,697,400 15.57 16.21 15.82 249,000 800 4.1
14/03/2023
15.57
 2,645,900 16.26 16.31 15.37 300,300 121,100 2.8
13/03/2023
16.26
 1,544,700 16.45 16.45 16.06 302,500 4,200 5.0
10/03/2023
16.45
 1,827,400 16.35 16.55 16.16 321,700 15,000 5.2
09/03/2023
16.35
 3,051,200 15.86 16.45 15.91 88,500 48,100 0.7
08/03/2023
15.86
 853,300 15.72 15.86 15.42 40,100 0 0.6
07/03/2023
15.72
 780,600 15.72 15.91 15.62 101,400 55,900 0.7
06/03/2023
15.72
 1,408,600 15.72 16.06 15.72 59,800 8,500 0.8
03/03/2023
15.72
 829,000 15.91 16.11 15.72 0 2,100 -0.0
02/03/2023
15.91
 1,244,900 15.57 15.91 15.57 289,900 10,000 4.5
01/03/2023
15.57
 958,400 15.28 15.57 15.13 205,100 23,100 2.9
28/02/2023
15.28
 955,400 15.28 15.57 15.13 237,400 43,301 3.0
27/02/2023
15.28
 948,200 15.77 15.77 15.28 184,500 15,400 2.6
24/02/2023
15.77
 1,086,700 15.91 16.06 15.67 188,000 10,600 2.9
23/02/2023
15.91
 1,217,200 15.77 16.11 15.42 12,900 72,490 -1.0
22/02/2023
15.77
 2,076,400 15.91 16.40 15.52 75,100 57,500 0.3
21/02/2023
15.91
 1,476,900 16.16 16.35 15.86 11,200 18,800 -0.1
20/02/2023
16.16
 1,208,500 15.52 16.16 15.67 54,800 2,000 0.9
17/02/2023
15.52
 727,300 15.67 15.96 15.52 6,000 1,100 0.1
16/02/2023
15.67
 774,300 15.18 15.77 15.18 15,000 0 0.2
15/02/2023
15.18
 908,300 14.98 15.47 14.93 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |