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
(2024-08-20) 		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)
25/03/2008
6.15
 17,800 6.79 6.79 6.15 200 0 0
24/03/2008
6.79
 60,200 7.47 7.47 6.79 200 0 0
21/03/2008
7.47
 247,200 8.10 8.30 7.47 3,000 0 0
20/03/2008
8.10
 242,700 8.44 8.87 7.99 2,000 0 0
19/03/2008
8.44
 409,500 9.24 9.56 8.32 0 0 0
18/03/2008
9.24
 68,600 10.20 10.20 9.24 800 0 0
17/03/2008
10.20
 110,900 11.22 11.22 10.20 1,100 0 0
14/03/2008
11.22
 90,600 11.61 11.61 11.00 600 0 0
13/03/2008
11.61
 145,100 11.48 12.16 11.28 900 0 0
12/03/2008
11.48
 155,300 10.97 12.00 10.38 100 0 0
11/03/2008
10.97
 161,300 11.86 11.86 10.97 1,000 0 0
10/03/2008
11.86
 422,400 11.52 12.66 11.42 7,200 500 0
07/03/2008
11.52
 83,600 10.51 11.52 11.52 0 0 0
06/03/2008
10.51
 32,000 9.56 10.51 9.79 0 600 0
05/03/2008
9.56
 96,400 10.62 10.62 9.56 500 0 0
04/03/2008
10.62
 20,700 11.60 11.60 10.62 0 0 0
03/03/2008
11.60
 88,000 12.75 12.87 11.60 0 0 0
29/02/2008
12.75
 186,900 13.86 14.09 12.68 0 9,500 0
28/02/2008
13.86
 115,400 14.09 14.98 13.49 0 1,400 0
27/02/2008
14.09
 173,400 14.74 15.72 13.64 0 5,000 0
26/02/2008
14.74
 146,800 16.46 16.76 14.74 700 0 0
25/02/2008
16.46
 260,000 15.64 16.64 15.72 0 0 0
22/02/2008
15.64
 266,800 16.28 16.31 14.71 10,000 400 0
21/02/2008
16.28
 47,200 17.65 17.65 16.28 100 0 0
20/02/2008
17.65
 124,200 19.02 19.90 17.38 3,500 0 0
19/02/2008
19.02
 123,300 19.50 20.02 18.68 0 0 0
18/02/2008
19.50
 137,400 20.45 20.45 19.13 2,000 0 0
15/02/2008
20.45
 71,600 20.76 21.06 20.30 0 0 0
14/02/2008
20.76
 74,200 20.61 21.28 20.63 600 0 0
13/02/2008
20.61
 158,800 21.20 21.22 20.61 0 200 0
12/02/2008
21.20
 80,200 22.23 22.76 20.98 0 3,400 0
01/02/2008
22.23
 109,500 21.87 22.89 21.65 500 0 0
31/01/2008
21.87
 203,100 22.38 23.81 20.94 23,400 0 0
30/01/2008
22.38
 281,900 20.69 22.54 20.77 0 0 0
29/01/2008
20.69
 154,700 20.02 20.83 19.87 0 0 0
28/01/2008
20.02
 108,800 20.31 20.46 19.72 600 0 0
25/01/2008
20.31
 99,900 20.05 20.74 20.02 100 0 0
24/01/2008
20.05
 95,600 20.31 21.20 20.00 400 4,000 0
23/01/2008
20.31
 173,600 20.88 20.88 19.72 5,000 0 0
22/01/2008
20.88
 124,600 21.59 21.59 20.31 0 0 0
21/01/2008
21.59
 98,400 21.37 22.24 21.00 300 800 0
18/01/2008
21.37
 171,400 20.91 22.09 20.48 1,000 0 0
17/01/2008
20.91
 169,700 21.01 22.54 20.17 0 3,100 0
16/01/2008
21.01
 97,500 19.50 21.01 19.28 0 1,500 0
15/01/2008
19.50
 147,200 20.48 20.48 18.62 0 0 0
14/01/2008
20.48
 87,800 21.57 21.57 20.46 0 0 0
11/01/2008
21.57
 92,800 21.65 22.39 21.22 5,000 0 0
10/01/2008
21.65
 126,500 21.35 21.78 20.17 500 4,900 0
09/01/2008
21.35
 64,000 22.09 22.54 21.20 100 2,000 0
08/01/2008
22.09
 147,200 21.80 22.81 20.49 0 0 0
07/01/2008
21.80
 35,700 22.98 22.98 20.76 0 0 0
04/01/2008
22.98
 32,500 23.28 23.28 22.85 0 0 0
03/01/2008
23.28
 60,100 23.58 23.58 22.84 0 0 0
02/01/2008
23.58
 60,200 24.02 24.17 23.43 0 0 0
28/12/2007
24.02
 83,800 23.83 24.15 23.62 100 0 0
27/12/2007
23.83
 71,100 23.78 24.30 23.53 0 0 0
26/12/2007
23.78
 95,600 23.70 24.47 23.46 0 0 0
25/12/2007
23.70
 42,500 24.10 24.39 23.43 300 0 0
24/12/2007
24.10
 89,800 23.65 24.76 23.41 500 0 0
21/12/2007
23.65
 100,400 22.54 24.17 22.69 500 0 0
20/12/2007
22.54
 57,500 23.34 23.34 21.96 1,000 0 0
19/12/2007
23.34
 42,300 22.20 23.34 22.24 0 0 0
18/12/2007
22.20
 140,600 21.74 22.24 20.34 800 0 0
17/12/2007
21.74
 61,800 23.43 23.43 21.65 0 1,400 0
14/12/2007
23.43
 89,000 24.02 24.14 22.98 0 0 0
13/12/2007
24.02
 41,500 24.88 24.91 24.02 0 0 0
12/12/2007
24.88
 78,700 24.87 25.50 24.17 20,000 0 0
11/12/2007
24.87
 54,900 25.65 25.93 24.61 0 0 0
10/12/2007
25.65
 78,900 25.98 26.04 25.06 0 0 0
07/12/2007
25.98
 37,700 26.07 26.10 25.95 0 0 0
06/12/2007
26.07
 51,700 25.98 26.36 25.95 1,000 100 0
05/12/2007
25.98
 63,500 26.25 26.54 25.88 5,300 0 0
04/12/2007
26.25
 77,200 26.10 26.69 26.17 3,500 0 0
03/12/2007
26.10
 56,400 26.10 26.20 25.96 5,000 0 0
30/11/2007
26.10
 49,600 26.07 26.22 25.88 2,000 0 0
29/11/2007
26.07
 63,200 25.98 26.32 25.96 0 0 0
28/11/2007
25.98
 69,900 26.02 26.25 25.88 3,000 0 0
27/11/2007
26.02
 81,600 26.07 26.51 25.83 2,000 0 0
26/11/2007
26.07
 65,600 25.90 26.25 25.88 0 0 0
23/11/2007
25.90
 82,400 25.85 26.39 25.65 0 800 0
22/11/2007
25.85
 94,800 25.90 26.84 25.34 0 6,300 0
21/11/2007
25.90
 100,000 26.25 26.48 25.50 0 0 0
20/11/2007
26.25
 65,000 26.68 26.69 25.95 0 0 0
19/11/2007
26.68
 85,800 26.99 26.99 26.39 1,400 0 0
16/11/2007
26.99
 90,800 26.99 27.14 25.95 0 0 0
15/11/2007
26.99
 81,500 27.98 28.90 25.21 0 0 0
14/11/2007
27.98
 240,400 25.65 27.98 25.95 0 0 0
13/11/2007
25.65
 165,800 27.08 27.43 24.93 300 0 0
12/11/2007
27.08
 132,800 27.58 29.85 26.84 200 0 0
09/11/2007
27.58
 172,800 27.28 28.47 26.10 5,000 0 0
08/11/2007
27.28
 130,600 27.14 28.03 26.99 5,000 700 0
07/11/2007
27.14
 174,900 27.73 29.21 26.84 7,500 0 0
06/11/2007
27.73
 190,100 27.65 28.62 25.95 6,400 0 0
05/11/2007
27.65
 125,300 29.36 29.36 26.69 11,700 800 0
02/11/2007
29.36
 175,200 30.25 32.92 27.88 0 0 0
01/11/2007
30.25
 224,700 28.62 30.31 29.06 0 2,000 0
31/10/2007
28.62
 337,200 25.80 28.62 25.21 0 300 0
30/10/2007
25.80
 271,900 27.14 27.17 25.13 500 600 0
29/10/2007
27.14
 182,600 29.64 31.14 26.47 0 2,500 0
26/10/2007
29.64
 262,000 31.14 31.14 28.91 2,000 500 0

Chính sách bảo mật | Điều khoản sử dụng |