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)
14/02/2023
14.98
 479,600 15.08 15.33 14.89 4,800 4,700 0.0
13/02/2023
15.08
 1,642,000 15.57 15.57 14.69 3,200 26,600 -0.4
10/02/2023
15.57
 850,000 15.82 16.21 15.57 4,000 28,900 -0.4
09/02/2023
15.82
 1,044,400 15.47 15.96 15.37 3,200 0 0.1
08/02/2023
15.47
 897,800 15.37 15.57 15.18 31,600 19,800 0.2
07/02/2023
15.37
 1,724,200 15.91 16.06 15.33 97,700 17,800 1.3
06/02/2023
15.91
 846,900 15.77 16.06 15.62 20,000 100 0.3
03/02/2023
15.77
 1,154,100 16.01 16.21 15.67 100 140,000 -2.3
02/02/2023
16.01
 1,906,400 16.01 16.40 15.67 189,600 76,800 1.8
01/02/2023
16.01
 4,044,700 17.04 17.43 16.01 421,900 37,100 6.3
31/01/2023
17.04
 1,754,600 16.94 17.04 16.65 4,900 21,200 -0.3
30/01/2023
16.94
 2,641,600 16.79 17.53 16.60 11,200 31,600 -0.4
27/01/2023
16.79
 2,423,000 16.55 17.04 16.55 93,900 1,800 1.6
19/01/2023
16.55
 1,510,300 16.65 16.75 16.35 119,800 10,800 1.8
18/01/2023
16.65
 3,644,700 16.11 16.84 16.11 54,300 600 0.9
17/01/2023
16.11
 1,781,000 15.86 16.21 15.86 93,200 14,306 1.3
16/01/2023
15.86
 950,100 15.82 16.06 15.67 16,700 4,000 0.2
13/01/2023
15.82
 1,419,800 16.16 16.35 15.77 200 69,200 -1.1
12/01/2023
16.16
 1,601,700 16.26 16.60 16.01 79,400 46,700 0.5
11/01/2023
16.26
 1,697,100 15.91 16.35 15.96 302,800 14,100 4.8
10/01/2023
15.91
 1,273,200 15.77 15.96 15.57 232,500 45,700 3.0
09/01/2023
15.77
 1,495,400 15.72 16.16 15.67 368,800 28,400 5.5
06/01/2023
15.72
 1,799,400 15.72 16.16 15.67 5,000 14,900 -0.2
05/01/2023
15.72
 1,400,500 15.52 16.06 15.47 43,100 47,100 -0.1
04/01/2023
15.52
 1,118,000 15.57 15.91 15.52 12,200 10,456 0.0
03/01/2023
15.57
 1,332,800 14.64 15.57 14.64 92,800 8,500 1.3
30/12/2022
14.64
 894,800 14.74 14.89 14.64 257,500 11,100 3.7
29/12/2022
14.74
 918,900 14.89 15.03 14.69 176,700 4,300 2.6
28/12/2022
14.89
 827,600 14.98 15.13 14.69 140,300 10,300 2.0
27/12/2022
14.98
 1,533,300 14.30 14.98 14.05 280,900 7,300 4.2
26/12/2022
14.30
 1,744,200 15.33 15.42 14.30 0 4,900 -0.1
23/12/2022
15.33
 591,600 15.42 15.47 15.18 132,100 22,100 1.7
22/12/2022
15.42
 867,500 15.37 15.67 15.18 24,900 43,900 -0.3
21/12/2022
15.37
 2,204,800 15.86 16.01 15.03 550,000 1,200 8.6
20/12/2022
15.86
 3,076,400 16.35 16.35 15.57 654,900 79,300 9.3
19/12/2022
16.35
 3,474,600 16.31 16.84 16.31 599,800 31,700 9.5
16/12/2022
16.31
 2,006,500 16.40 16.65 16.01 511,700 156,100 5.9
15/12/2022
16.40
 2,924,600 16.16 17.04 16.11 70,000 85,300 -0.3
14/12/2022
16.16
 2,929,400 15.67 16.26 15.82 65,800 0 1.1
13/12/2022
15.67
 1,967,700 15.37 15.67 14.98 478,500 13,500 7.4
12/12/2022
15.37
 3,076,600 15.37 16.16 15.18 74,800 114,800 -0.6
09/12/2022
15.37
 1,845,100 15.23 15.47 14.79 82,100 36,800 0.7
08/12/2022
15.23
 2,618,800 14.98 15.82 15.08 98,200 24,300 1.1
07/12/2022
14.98
 2,807,000 15.77 16.16 14.93 1,700 100,100 -1.5
06/12/2022
15.77
 5,724,600 16.06 16.94 15.37 266,300 130,000 2.2
05/12/2022
16.06
 4,167,900 15.77 16.35 15.82 98,300 93,101 0.1
02/12/2022
15.77
 3,028,600 15.08 15.77 14.64 92,300 16,500 1.2
01/12/2022
15.08
 3,734,900 15.18 16.01 14.93 312,900 34,800 4.3
30/11/2022
15.18
 3,235,200 15.08 15.37 14.79 16,400 72,800 -0.9
29/11/2022
15.08
 4,114,000 14.69 15.13 14.20 384,300 37,700 5.3
28/11/2022
14.69
 3,111,000 13.76 14.69 14.20 55,100 1,031 0.8
25/11/2022
13.76
 2,005,900 12.88 13.76 13.12 134,700 19 1.9
24/11/2022
12.88
 2,104,300 12.83 13.17 12.39 45,200 45,650 -0.0
23/11/2022
12.83
 2,565,300 13.71 13.91 12.78 17,600 47,700 -0.4
22/11/2022
13.71
 2,632,900 14.05 14.69 13.71 96,100 2,000 1.3
21/11/2022
14.05
 2,676,200 13.56 14.49 13.66 10,500 54,307 -0.6
18/11/2022
13.56
 6,681,200 14.05 14.20 13.07 70,700 71,400 -0.0
17/11/2022
14.05
 2,076,400 13.51 14.15 13.42 8,400 45,300 -0.5
16/11/2022
13.51
 5,785,300 12.63 13.51 11.75 193,400 5,900 2.6
15/11/2022
12.63
 3,006,100 13.56 13.56 12.63 10,600 0 0.1
14/11/2022
13.56
 2,584,300 14.54 14.54 13.56 38,100 62,000 -0.3
11/11/2022
14.54
 3,114,200 15.62 15.96 14.54 75,600 200 1.1
10/11/2022
15.62
 2,116,700 16.75 16.75 15.62 24,400 7,200 0.3
09/11/2022
16.75
 1,116,200 16.94 17.38 16.75 5,200 21,600 -0.3
08/11/2022
16.94
 1,383,200 16.45 16.94 15.77 29,300 59,600 -0.5
07/11/2022
16.45
 2,174,600 17.68 17.82 16.45 44,500 26,906 0.3
04/11/2022
17.68
 1,916,100 18.51 18.51 17.38 264,300 99,500 3.0
03/11/2022
18.51
 1,692,900 18.41 18.85 18.21 186,200 140,700 0.9
02/11/2022
18.41
 2,247,400 18.21 19.05 18.26 243,100 16,600 4.3
01/11/2022
18.21
 1,144,200 17.82 18.46 17.92 171,700 11,500 3.0
31/10/2022
17.82
 1,531,200 17.92 18.31 17.28 6,100 160,803 -2.8
28/10/2022
17.92
 1,527,800 18.56 18.85 17.92 11,500 139,400 -2.3
27/10/2022
18.56
 1,515,000 17.63 18.56 17.58 34,000 14,300 0.4
26/10/2022
17.63
 2,413,000 17.14 18.31 17.14 179,800 3,000 3.2
25/10/2022
17.14
 2,026,900 16.65 17.58 16.06 174,700 4,000 2.9
24/10/2022
16.65
 2,487,400 17.53 17.97 16.65 267,400 0 4.7
21/10/2022
17.53
 2,414,100 18.80 18.80 17.53 15,600 10,000 0.1
20/10/2022
18.80
 1,658,600 18.90 19.15 18.66 4,300 0 0.1
19/10/2022
18.90
 844,400 19.19 19.39 18.80 2,000 1,000 0.0
18/10/2022
19.19
 1,832,600 19.15 19.63 19.15 56,500 16,800 0.8
17/10/2022
19.15
 1,710,100 19.24 19.24 18.26 2,400 72,300 -1.4
14/10/2022
19.24
 1,817,400 18.61 19.68 18.90 55,100 37,000 0.4
13/10/2022
18.61
 1,126,700 18.31 18.66 18.02 15,800 70,100 -1.0
12/10/2022
18.31
 1,822,600 17.38 18.51 17.53 62,600 49,900 0.2
11/10/2022
17.38
 2,804,400 18.66 18.95 17.38 62,000 113,408 -0.9
10/10/2022
18.66
 2,095,300 18.17 19.05 17.53 98,600 27,700 1.4
07/10/2022
18.17
 2,756,000 19.49 19.49 18.17 96,900 69,400 0.5
06/10/2022
19.49
 1,567,600 20.76 21.05 19.49 42,200 71,100 -0.6
05/10/2022
20.76
 1,295,400 19.93 20.91 20.37 70,100 15,000 1.2
04/10/2022
19.93
 2,741,800 20.32 20.76 19.59 105,800 32,400 1.5
03/10/2022
20.32
 2,222,900 21.84 21.94 20.32 10,900 56,800 -1.0
30/09/2022
21.84
 3,191,500 21.69 22.08 20.32 165,700 115,300 1.1
29/09/2022
21.69
 3,819,800 23.31 23.65 21.69 78,600 27,000 1.1
28/09/2022
23.31
 6,055,200 25.02 25.02 23.31 24,900 93,200 -1.6
27/09/2022
25.02
 1,668,200 25.36 25.80 25.02 68,900 18,260 1.3
26/09/2022
25.36
 5,065,400 25.46 25.95 24.53 121,100 246,300 -3.2
23/09/2022
25.46
 2,699,200 25.95 26.64 25.46 27,500 61,400 -0.9
22/09/2022
25.95
 3,056,100 25.41 26.34 25.66 50,800 26,506 0.6
21/09/2022
25.41
 2,292,500 25.51 26.10 24.87 7,900 57,900 -1.3
20/09/2022
25.51
 4,807,000 26.05 26.59 24.48 42,900 90,600 -1.2

Chính sách bảo mật | Điều khoản sử dụng |