CTCP Tập đoàn Pan (pan)

23.60
-0.05
(-0.21%)
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)
26/04/2022
24.48
 2,190,600 23.26 24.48 22.43 237,500 20,600 5.2
25/04/2022
23.26
 3,110,300 24.97 25.36 23.26 47,200 36,800 0.2
22/04/2022
24.97
 1,364,200 25.36 26.25 24.48 48,700 3,100 1.2
21/04/2022
25.36
 3,007,900 25.76 26.44 24.04 509,600 200 13.4
20/04/2022
25.76
 2,763,900 26.44 26.73 25.76 127,600 800 3.4
19/04/2022
26.44
 2,116,300 27.62 28.35 26.44 68,400 0 1.9
18/04/2022
27.62
 1,991,800 28.74 29.04 27.47 103,000 0 3.0
15/04/2022
28.74
 1,400,500 28.99 29.48 28.60 102,200 300 2.4
14/04/2022
28.99
 1,171,000 29.18 29.72 28.99 100 400 -0.0
13/04/2022
29.18
 1,518,200 28.74 29.18 28.20 2,300 0 0.1
12/04/2022
28.74
 2,069,900 29.67 30.16 28.40 31,000 34,000 -0.1
08/04/2022
29.67
 2,307,800 30.95 31.24 29.67 3,600 26,100 -0.7
07/04/2022
30.95
 2,414,000 30.90 31.68 30.90 29,100 55,800 -0.9
06/04/2022
30.90
 2,211,700 31.44 31.58 30.90 36,800 5,700 1.0
05/04/2022
31.44
 1,746,000 31.39 31.83 31.24 63,500 0 2.0
04/04/2022
31.39
 1,994,200 31.24 31.63 30.65 52,700 800 1.7
01/04/2022
31.24
 2,509,000 31.09 31.44 30.46 300 7,700 -0.2
31/03/2022
31.09
 1,664,800 31.53 31.73 31.04 10,300 2,800 0.2
30/03/2022
31.53
 2,468,500 32.46 32.71 31.53 10,900 40,200 -1.0
29/03/2022
32.46
 3,624,900 31.73 33.05 31.73 12,700 0 0.4
28/03/2022
31.73
 3,429,400 31.24 31.83 30.85 54,600 38,400 0.5
25/03/2022
31.24
 1,665,800 31.24 31.73 31.24 26,300 3,500 0.7
24/03/2022
31.24
 1,647,700 31.24 31.83 31.14 5,000 6,800 -0.1
23/03/2022
31.24
 2,085,100 30.95 31.93 30.95 10,200 8,200 0.1
22/03/2022
30.95
 2,101,700 30.70 31.19 30.65 31,200 8,000 0.7
21/03/2022
30.70
 1,505,600 30.51 31.14 30.51 0 0 0
18/03/2022
30.51
 1,417,800 30.41 31.04 30.31 0 12,300 -0.4
17/03/2022
30.41
 1,692,900 30.16 30.65 29.97 0 13,300 -0.4
16/03/2022
30.16
 1,173,300 30.11 30.55 30.16 16,700 1,500 0.5
15/03/2022
30.11
 1,635,500 30.02 30.36 29.77 13,400 11,000 0.1
14/03/2022
30.02
 2,778,600 30.99 31.14 29.67 1,100 1,800 -0.0
11/03/2022
30.99
 3,002,700 31.88 32.22 30.95 1,800 5,100 -0.1
10/03/2022
31.88
 2,629,900 32.02 32.76 31.88 15,700 0 0.5
09/03/2022
32.02
 3,052,900 32.32 32.86 31.63 2,000 15,100 -0.4
08/03/2022
32.32
 3,772,300 33.30 33.74 32.32 59,000 129,100 -2.4
07/03/2022
33.30
 4,739,500 32.32 33.49 32.37 34,800 1,500 1.1
04/03/2022
32.32
 1,935,300 32.41 32.81 32.32 1,000 51,200 -1.7
03/03/2022
32.41
 5,012,800 31.63 33.10 31.09 35,000 2,500 1.1
02/03/2022
31.63
 2,392,900 32.02 32.37 31.58 500 31,500 -1.0
01/03/2022
32.02
 1,719,000 32.27 32.56 31.93 14,200 900 0.4
28/02/2022
32.27
 3,996,800 31.19 32.76 31.34 9,400 6,000 0.1
25/02/2022
31.19
 2,675,700 30.85 31.97 30.90 21,800 2,000 0.6
24/02/2022
30.85
 3,640,100 31.73 32.07 29.67 21,500 93,700 -2.3
23/02/2022
31.73
 2,532,700 31.68 32.12 31.63 5,600 61,900 -1.8
22/02/2022
31.68
 2,918,800 31.48 32.27 30.90 33,400 8,500 0.8
21/02/2022
31.48
 2,941,400 30.99 31.83 30.75 5,600 5,300 0.0
18/02/2022
30.99
 1,552,200 31.24 31.44 30.75 5,400 2,500 0.1
17/02/2022
31.24
 1,776,500 31.24 31.73 31.04 9,300 11,100 -0.1
16/02/2022
31.24
 2,779,400 29.72 31.24 29.87 61,600 0 1.9
15/02/2022
29.72
 1,051,600 29.48 29.87 29.18 1,000 9,300 -0.3
14/02/2022
29.48
 1,273,700 30.31 30.31 29.48 2,000 13,900 -0.4
11/02/2022
30.31
 1,436,000 30.21 30.46 29.97 17,400 2,300 0.5
10/02/2022
30.21
 1,369,300 30.36 30.55 30.02 11,400 45,400 -1.0
09/02/2022
30.36
 1,107,800 30.16 30.85 29.57 1,700 16,300 -0.5
08/02/2022
30.16
 1,492,200 29.23 30.55 29.18 10,100 0 0.3
07/02/2022
29.23
 1,435,900 28.40 29.57 28.99 115,600 9,000 3.2
28/01/2022
28.40
 1,563,400 28.40 28.55 27.91 39,000 93,300 -1.5
27/01/2022
28.40
 1,213,400 28.45 28.89 28.01 400 42,800 -1.2
26/01/2022
28.45
 1,944,000 28.60 29.09 28.01 1,100 7,900 0
25/01/2022
28.60
 2,436,400 28.01 28.60 27.32 249,800 1,000 7.1
24/01/2022
28.01
 3,540,200 30.11 30.11 28.01 27,300 136,900 -3.3
21/01/2022
30.11
 2,065,400 30.65 30.75 29.92 900 254,200 -7.8
20/01/2022
30.65
 1,530,100 29.82 31.24 29.38 3,300 0 0.1
19/01/2022
29.82
 2,155,000 29.38 30.16 29.09 5,000 18,200 -0.4
18/01/2022
29.38
 4,693,600 32.61 32.61 28.60 386,400 200 11.8
17/01/2022
32.61
 1,466,800 32.90 33.49 32.41 54,000 120,600 -2.3
14/01/2022
32.90
 3,210,000 33.35 33.44 32.61 23,700 77,000 -1.8
13/01/2022
33.35
 3,572,600 34.28 35.06 33.35 57,300 23,600 1.1
12/01/2022
34.28
 7,076,100 35.06 35.40 33.10 116,500 0 4.0
11/01/2022
35.06
 5,301,700 36.92 37.41 35.06 42,300 32,700 0.3
10/01/2022
36.92
 7,390,200 38.78 38.78 36.92 70,900 61,300 -0.8
07/01/2022
38.78
 4,697,400 39.17 39.86 38.68 1,300 18,100 -0.7
06/01/2022
39.17
 4,759,600 39.66 40.35 39.17 0 65,100 -2.6
05/01/2022
39.66
 8,062,400 38.39 39.66 38.00 1,600 287,500 -11.3
04/01/2022
38.39
 3,954,200 37.70 38.63 37.75 97,800 75,500 0.9
31/12/2021
37.70
 3,991,700 37.65 38.68 37.65 31,000 19,400 0.5
30/12/2021
37.65
 2,755,800 36.72 38.05 36.72 14,000 21,200 -0.3
29/12/2021
36.72
 1,838,400 37.07 37.80 36.72 38,600 53,900 -0.6
28/12/2021
37.07
 3,439,200 36.72 37.61 36.77 46,900 0 1.8
27/12/2021
36.72
 2,357,000 36.72 37.02 36.23 400 2,900 -0.1
24/12/2021
36.72
 2,312,500 36.38 37.21 36.48 0 0 0
23/12/2021
36.38
 4,810,700 38.00 38.00 35.65 42,300 108,200 -2.5
22/12/2021
38.00
 5,261,100 38.49 39.22 38.00 4,100 12,800 -0.3
21/12/2021
38.49
 4,643,200 38.14 39.37 37.51 500 85,200 -3.3
20/12/2021
38.14
 5,627,900 36.92 38.49 37.12 143,500 4,000 5.4
17/12/2021
36.92
 4,617,500 36.23 37.46 36.14 2,400 10,400 -0.3
16/12/2021
36.23
 3,633,000 36.72 37.02 36.14 700 79,100 -2.9
15/12/2021
36.72
 3,278,500 36.82 37.70 36.33 1,600 5,600 -0.2
14/12/2021
36.82
 3,914,900 37.31 37.61 36.82 1,400 125,400 -4.7
13/12/2021
37.31
 2,785,600 37.41 37.95 37.31 3,400 147,100 -5.5
10/12/2021
37.41
 3,138,300 38.09 38.39 37.31 26,400 175,100 -5.7
09/12/2021
38.09
 5,189,700 36.58 38.39 36.14 173,200 5,100 6.5
08/12/2021
36.58
 2,601,200 36.82 37.21 36.53 22,900 56,700 -1.3
07/12/2021
36.82
 5,075,300 35.65 37.16 35.70 361,300 2,700 13.3
06/12/2021
35.65
 8,704,400 38.19 38.93 35.55 335,600 58,300 10.4
03/12/2021
38.19
 5,889,900 40.44 41.13 38.19 31,900 181,100 -6.1
02/12/2021
40.44
 6,763,900 39.51 41.03 39.51 98,700 8,900 3.7
01/12/2021
39.51
 5,021,900 39.56 39.96 38.98 69,100 301,900 -9.3
30/11/2021
39.56
 6,988,500 39.91 41.42 39.27 33,700 221,500 -7.6
29/11/2021
39.91
 6,065,500 39.37 40.15 38.39 218,200 5,600 7.9

Chính sách bảo mật | Điều khoản sử dụng |