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)
19/09/2022
26.05
 5,359,100 26.05 27.08 25.66 6,700 170,700 -4.4
16/09/2022
26.05
 4,166,100 25.85 26.73 25.66 3,900 31,900 -0.7
15/09/2022
25.85
 2,003,700 26.05 26.64 25.71 12,000 28,600 2.9
14/09/2022
26.05
 3,640,800 26.05 26.34 25.41 116,300 6,316 1.7
13/09/2022
26.05
 6,495,900 24.53 26.25 24.87 182,300 18,641 1.7
12/09/2022
24.53
 2,979,400 23.99 25.07 24.38 4,300 36,852 -1.7
09/09/2022
23.99
 1,564,700 23.41 23.99 23.21 5,000 75,400 -1.7
08/09/2022
23.41
 2,457,200 24.04 24.38 23.41 2,500 9,700 -0.2
07/09/2022
24.04
 3,649,400 25.27 25.31 23.80 8,300 81,000 -1.8
06/09/2022
25.27
 2,342,900 25.66 25.90 25.27 56,400 88,100 -0.8
05/09/2022
25.66
 3,652,300 24.87 25.76 24.87 35,800 3,100 0.9
31/08/2022
24.87
 2,610,400 24.43 24.92 24.38 26,900 7,400 0.5
30/08/2022
24.43
 3,418,800 24.48 25.36 24.38 4,500 56,200 -1.3
29/08/2022
24.48
 3,864,300 23.70 24.48 22.43 8,300 87,900 -2.0
26/08/2022
23.70
 1,895,700 24.14 24.38 23.60 5,000 12,200 -0.2
25/08/2022
24.14
 2,509,300 24.29 25.12 24.14 51,500 62,100 -0.3
24/08/2022
24.29
 4,464,100 22.72 24.29 22.72 81,600 8,500 1.8
23/08/2022
22.72
 862,900 22.23 22.72 22.03 47,800 3,100 1.0
22/08/2022
22.23
 863,700 22.28 22.43 22.03 6,500 29,000 -0.5
19/08/2022
22.28
 1,488,300 22.92 23.36 22.28 1,900 194,000 -4.4
18/08/2022
22.92
 989,700 23.01 23.36 22.77 6,200 0 0.1
17/08/2022
23.01
 1,409,200 23.16 23.45 22.87 100 4,300 -0.1
16/08/2022
23.16
 953,400 23.26 23.36 23.11 2,000 100 0.0
15/08/2022
23.26
 974,300 23.21 23.60 23.16 11,500 0 0.3
12/08/2022
23.21
 1,493,200 23.11 23.41 22.72 178,000 300 4.2
11/08/2022
23.11
 1,977,400 23.80 24.09 22.77 199,700 29,900 4.0
10/08/2022
23.80
 1,041,500 24.09 24.09 23.60 104,000 0 2.5
09/08/2022
24.09
 2,685,100 23.55 24.38 23.55 281,400 11,900 6.6
08/08/2022
23.55
 1,124,200 23.36 23.70 23.16 122,600 3,200 2.9
05/08/2022
23.36
 946,700 23.36 23.50 23.11 122,100 900 2.9
04/08/2022
23.36
 1,453,700 23.50 23.99 23.21 185,700 29,700 3.7
03/08/2022
23.50
 1,756,100 23.50 23.55 23.21 197,500 9,700 4.5
02/08/2022
23.50
 2,401,500 23.21 23.70 23.11 219,600 1,200 5.2
01/08/2022
23.21
 1,749,500 22.38 23.21 22.62 74,900 3,000 1.7
29/07/2022
22.38
 1,295,300 22.38 22.82 22.33 139,700 1,000 3.2
28/07/2022
22.38
 2,426,900 21.89 22.82 22.13 256,400 0 5.9
27/07/2022
21.89
 974,600 21.15 21.89 20.96 88,100 5,000 1.9
26/07/2022
21.15
 610,300 21.25 21.45 21.10 91,100 1,200 1.9
25/07/2022
21.25
 1,106,900 21.84 22.03 21.25 134,000 15,700 2.6
22/07/2022
21.84
 1,004,300 21.84 22.33 21.84 27,100 24,500 2.0
21/07/2022
21.84
 1,102,500 22.23 22.43 21.79 137,700 43,700 2.1
20/07/2022
22.23
 1,464,600 21.89 22.43 22.03 112,000 0 2.5
19/07/2022
21.89
 1,051,700 21.94 22.33 21.74 104,400 24,600 1.8
18/07/2022
21.94
 1,219,900 21.69 22.72 21.84 132,600 25,200 2.4
15/07/2022
21.69
 2,197,700 21.50 22.18 21.30 200,500 23,100 3.9
14/07/2022
21.50
 1,417,800 21.25 21.54 20.96 103,500 10,000 2.1
13/07/2022
21.25
 1,410,200 21.35 21.89 21.05 146,000 12,300 2.9
12/07/2022
21.35
 2,098,100 20.17 21.35 20.27 126,600 3,000 2.7
11/07/2022
20.17
 1,066,700 20.08 20.66 19.88 3,000 0 0.1
08/07/2022
20.08
 756,000 19.39 20.32 19.59 39,800 29,500 0.1
07/07/2022
19.39
 843,900 19.39 19.59 19.10 4,600 2,700 0.0
06/07/2022
19.39
 1,049,500 19.68 20.08 19.39 200 0 0.0
05/07/2022
19.68
 1,217,900 20.47 20.66 19.59 0 700 -0.0
04/07/2022
20.47
 1,076,100 20.17 20.91 20.27 13,300 21,300 -0.2
01/07/2022
20.17
 1,401,100 20.27 20.52 19.39 58,100 2,800 1.1
30/06/2022
20.27
 1,448,800 20.52 21.35 20.22 29,400 1,500 0.6
29/06/2022
20.52
 1,393,500 20.66 20.96 20.08 13,300 4,400 0.2
28/06/2022
20.66
 1,481,700 20.71 21.20 20.57 13,200 700 0.3
27/06/2022
20.71
 1,189,300 20.17 20.71 20.12 9,000 0 0.2
24/06/2022
20.17
 1,278,400 20.22 20.81 20.17 62,100 33,900 0.6
23/06/2022
20.22
 927,000 19.19 20.27 19.39 27,100 24,500 0.1
22/06/2022
19.19
 1,366,700 19.00 19.88 19.19 12,100 36,300 -0.5
21/06/2022
19.00
 2,015,000 20.03 20.52 18.80 67,900 41,700 0.5
20/06/2022
20.03
 2,991,300 21.50 21.50 20.03 28,400 16,300 0.3
17/06/2022
21.50
 3,194,000 23.11 23.11 21.50 63,000 60,500 0.1
16/06/2022
23.11
 2,066,200 23.41 24.19 23.11 3,500 38,900 -0.8
15/06/2022
23.41
 2,145,300 23.75 24.34 22.82 32,500 91,700 -1.4
14/06/2022
23.75
 2,436,100 23.21 24.19 22.92 109,400 15,700 2.3
13/06/2022
23.21
 3,396,900 24.78 24.78 23.06 45,300 22,300 0.5
10/06/2022
24.78
 3,348,400 25.07 25.66 24.68 422,500 61,700 9.1
09/06/2022
25.07
 2,990,500 25.51 26.29 24.97 9,000 70,100 -1.6
08/06/2022
25.51
 1,805,100 23.85 25.51 24.68 10,000 2,500 0.2
07/06/2022
23.85
 4,775,300 22.33 23.85 22.43 0 0 0
06/06/2022
22.33
 1,552,500 22.18 23.06 22.08 91,400 0 2.1
03/06/2022
22.18
 1,049,000 22.47 22.52 21.94 103,700 49,200 1.2
02/06/2022
22.47
 1,610,800 22.77 23.45 22.38 15,300 48,900 -0.8
01/06/2022
22.77
 1,605,600 22.38 22.92 21.99 444,200 91,200 8.2
31/05/2022
22.38
 1,137,300 22.72 22.77 22.28 51,200 13,300 0.9
30/05/2022
22.72
 1,217,300 22.82 23.31 22.72 4,300 75,100 -1.6
27/05/2022
22.82
 2,051,900 21.74 23.01 21.99 25,000 0 0.6
26/05/2022
21.74
 1,169,300 21.35 21.99 21.50 8,700 7,000 0.0
25/05/2022
21.35
 1,685,600 20.47 21.40 20.42 54,500 8,300 1.0
24/05/2022
20.47
 928,200 20.42 20.57 19.78 9,700 19,500 -0.2
23/05/2022
20.42
 1,107,300 20.86 21.35 19.63 300 52,300 -1.1
20/05/2022
20.86
 1,307,400 20.57 21.15 20.37 15,300 11,100 0.1
19/05/2022
20.57
 1,029,000 20.57 21.05 19.78 9,400 23,500 -0.3
18/05/2022
20.57
 874,500 20.52 21.45 20.52 38,700 62,700 -0.5
17/05/2022
20.52
 1,817,800 19.19 20.52 19.00 137,600 19,900 2.5
16/05/2022
19.19
 1,489,600 20.17 21.05 19.19 50,300 34,500 0.3
13/05/2022
20.17
 1,973,300 21.69 21.84 20.17 17,700 32,600 -0.3
12/05/2022
21.69
 1,723,400 23.31 23.31 21.69 6,000 75,100 -1.6
11/05/2022
23.31
 1,099,700 23.21 23.50 23.01 39,800 29,500 0.3
10/05/2022
23.21
 1,760,900 22.72 23.50 21.50 189,400 1,500 4.5
09/05/2022
22.72
 2,372,500 24.38 24.38 22.72 4,400 29,600 -0.6
06/05/2022
24.38
 1,158,800 25.56 25.61 24.38 2,600 7,800 -0.1
05/05/2022
25.56
 1,402,300 26.05 26.39 25.27 7,800 51,300 -1.1
04/05/2022
26.05
 1,266,700 25.07 26.39 25.12 2,300 5,900 -0.1
29/04/2022
25.07
 1,238,900 24.53 25.46 24.34 36,300 300 0.9
28/04/2022
24.53
 929,800 24.78 24.83 24.29 32,200 37,500 -0.1
27/04/2022
24.78
 922,800 24.48 24.87 24.14 28,000 130,300 -2.6

Chính sách bảo mật | Điều khoản sử dụng |