CTCP Tập đoàn Pan (pan)

23.65
0
(0%)
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)
26/11/2021
39.37
 8,053,000 40.44 40.44 39.22 100,100 160,500 -2.5
25/11/2021
40.44
 6,744,600 40.69 41.13 38.78 700 66,200 -2.7
24/11/2021
40.69
 9,436,800 40.00 42.60 40.15 3,700 109,000 -4.4
23/11/2021
40.00
 9,770,700 37.41 40.00 37.21 77,500 84,900 -0.2
22/11/2021
37.41
 8,682,500 39.76 40.54 37.26 44,500 96,500 -2.1
19/11/2021
39.76
 14,209,400 39.17 41.33 37.21 167,000 384,800 -9.2
18/11/2021
39.17
 12,504,200 36.63 39.17 36.63 267,900 85,900 7.0
17/11/2021
36.63
 6,695,700 36.23 37.21 36.14 256,000 27,800 8.6
16/11/2021
36.23
 10,386,400 37.26 37.26 35.84 370,800 67,300 11.3
15/11/2021
37.26
 8,054,300 37.80 38.54 36.63 86,500 377,200 -11.1
12/11/2021
37.80
 10,267,200 37.21 37.80 36.23 84,600 183,100 -3.8
11/11/2021
37.21
 8,840,200 37.90 38.44 36.23 89,200 132,800 -1.6
10/11/2021
37.90
 11,432,200 35.55 38.00 35.89 185,500 18,703,776 -664.0
09/11/2021
35.55
 17,759,400 33.74 35.74 33.20 166,600 21,600 5.1
08/11/2021
33.74
 7,043,900 33.49 34.77 33.20 77,600 285,900 -7.3
05/11/2021
33.49
 8,537,800 32.32 33.59 32.86 115,600 18,400 3.3
04/11/2021
32.32
 21,049,900 30.95 32.51 29.77 209,300 15,017,300 -453.0
03/11/2021
30.95
 8,674,800 32.51 33.00 30.95 76,700 88,800 -0.4
02/11/2021
32.51
 6,253,200 32.27 32.95 31.48 94,800 20,200 2.4
01/11/2021
32.27
 8,127,000 31.73 33.10 31.39 112,200 2,450,600 -75.5
29/10/2021
31.73
 7,771,200 31.44 32.71 31.19 346,300 3,046,700 -87.4
28/10/2021
31.44
 8,175,700 29.38 31.44 29.28 201,000 1,446,400 -37.9
27/10/2021
29.38
 5,858,300 29.38 29.82 28.89 50,600 3,586,400 -105.7
26/10/2021
29.38
 2,451,800 29.38 29.97 29.09 26,000 60,000 -1.0
25/10/2021
29.38
 3,467,700 29.38 30.06 29.28 3,100 1,296,200 -38.9
22/10/2021
29.38
 4,508,600 29.97 30.06 29.33 3,300 3,253,300 -97.6
21/10/2021
29.97
 2,959,900 29.97 30.16 29.33 151,000 1,337,100 -35.8
20/10/2021
29.97
 3,273,100 29.82 30.02 29.09 1,700 23,200 -0.6
19/10/2021
29.82
 4,597,700 30.75 30.75 29.38 51,400 1,650,100 -49.0
18/10/2021
30.75
 2,995,400 31.19 31.34 30.55 2,500 513,000 -16.2
15/10/2021
31.19
 7,551,800 30.65 31.78 30.36 63,100 3,459,500 -107.1
14/10/2021
30.65
 6,920,800 29.18 30.80 29.28 9,900 4,440,400 -134.8
13/10/2021
29.18
 3,544,200 29.09 30.06 29.09 9,100 2,017,500 -60.2
12/10/2021
29.09
 3,672,200 29.67 29.67 28.99 6,000 554,100 -16.4
11/10/2021
29.67
 2,353,300 29.82 30.36 29.18 1,700 1,019,400 -28.0
08/10/2021
29.82
 3,021,900 30.06 30.60 29.38 3,200 1,055,700 -32.2
07/10/2021
30.06
 8,133,400 28.11 30.06 28.15 150,400 3,085,000 -87.7
06/10/2021
28.11
 1,204,400 27.67 28.20 27.81 22,600 0 0.6
05/10/2021
27.67
 1,148,100 27.57 28.11 27.62 10,100 20,700 -0.3
04/10/2021
27.57
 1,510,600 27.27 28.15 26.93 300 7,300 -0.2
01/10/2021
27.27
 872,000 27.42 27.57 27.13 184,319 198,719 -0.4
30/09/2021
27.42
 771,100 27.18 27.91 27.22 4,400 3,100 0.0
29/09/2021
27.18
 753,800 26.78 27.18 26.44 3,900 1,000 0.1
28/09/2021
26.78
 1,048,800 26.64 27.03 26.15 23,900 1,000 0.6
27/09/2021
26.64
 1,134,300 27.42 27.67 26.64 300 2,000 -0.0
24/09/2021
27.42
 1,015,700 27.62 27.67 27.13 48,300 8,000 1.1
23/09/2021
27.62
 1,206,700 27.57 28.15 27.42 43,900 1,000 1.2
22/09/2021
27.57
 1,950,500 27.13 28.25 26.59 3,000 17,400 -0.4
21/09/2021
27.13
 2,990,400 27.71 27.71 26.54 6,000 4,800 0.0
20/09/2021
27.71
 1,419,500 28.60 28.99 27.71 9,500 29,800 -0.6
17/09/2021
28.60
 1,667,900 28.15 28.99 28.15 14,300 3,000 0.3
16/09/2021
28.15
 876,000 28.35 28.55 28.01 48,300 35,700 0.4
15/09/2021
28.35
 1,539,100 27.91 28.89 27.37 30,800 0 0.9
14/09/2021
27.91
 1,049,800 28.35 28.64 27.71 3,100 0 0.1
13/09/2021
28.35
 1,337,600 29.28 29.28 28.30 2,900 17,200 -0.4
10/09/2021
29.28
 2,975,600 28.55 29.87 28.40 69,200 650,300 -17.5
09/09/2021
28.55
 1,142,200 28.40 28.69 28.11 68,100 4,000 1.9
08/09/2021
28.40
 1,255,800 28.74 29.28 28.30 0 0 0
07/09/2021
28.74
 3,629,400 27.62 29.48 28.50 17,500 290,000 -8.2
06/09/2021
27.62
 0 27.62 27.62 27.62 0 0 0
01/09/2021
27.62
 0 27.62 27.62 27.62 0 0 0
31/08/2021
27.62
 0 27.62 27.62 27.62 0 0 0
30/08/2021
27.62
 0 27.62 27.62 27.62 0 0 0
27/08/2021
27.62
 2,080,866 27.03 27.91 26.54 0 3,000 -0.1
26/08/2021
27.03
 1,327,862 27.62 28.11 26.93 40,500 0 1.2
25/08/2021
27.62
 1,254,030 26.34 27.81 26.05 400 21,700 -0.6
24/08/2021
26.34
 2,466,665 26.54 27.22 25.46 77,200 0 2.1
23/08/2021
26.54
 3,010,115 28.50 28.89 25.76 14,300 0 0.4
20/08/2021
28.50
 4,445,200 31.04 31.04 28.01 0 1,600 -0.0
19/08/2021
31.04
 1,535,000 30.06 31.14 30.06 88,300 3,700 2.7
18/08/2021
30.06
 2,597,000 30.06 31.14 29.67 126,000 1,100 3.9
17/08/2021
30.06
 4,143,700 31.63 31.73 29.87 87,510 800 2.7
16/08/2021
31.63
 2,352,900 31.53 32.22 30.36 61,401 1,400 1.9
13/08/2021
31.53
 3,442,324 30.36 32.22 29.67 115,100 6,100 3.4
12/08/2021
30.36
 4,586,681 28.30 31.04 27.91 76,000 2,100 2.3
11/08/2021
28.30
 3,633,278 28.79 28.89 27.91 149,100 2,000 4.3
10/08/2021
28.79
 3,977,950 28.20 29.18 27.91 156,600 2,000 4.5
09/08/2021
28.20
 3,403,865 27.22 28.40 27.03 6,700 3,000 0.1
06/08/2021
27.22
 4,375,000 25.95 28.01 25.46 56,200 26,100 0.8
05/08/2021
25.95
 2,033,600 24.78 25.95 24.58 59,300 10,000 1.3
04/08/2021
24.78
 1,174,700 24.97 25.27 24.58 100 1,500 -0.0
03/08/2021
24.97
 1,101,055 25.07 25.36 24.68 100 0 0.0
02/08/2021
25.07
 1,417,200 25.27 26.15 24.97 0 0 0
30/07/2021
25.27
 2,315,800 25.85 26.54 25.07 100 2,000 -0.1
29/07/2021
25.85
 731,200 26.15 26.34 25.56 0 0 0
28/07/2021
26.15
 1,134,400 26.25 26.73 25.27 0 5 -0.0
27/07/2021
26.25
 1,499,659 26.25 26.93 25.85 4,100 18,300 -0.4
26/07/2021
26.25
 1,433,542 25.07 26.34 24.48 0 500 -0.0
23/07/2021
25.07
 2,445,582 24.19 26.05 23.99 100 10,000 -0.3
22/07/2021
24.19
 838,082 23.41 24.19 23.31 100 20,000 -0.5
21/07/2021
23.41
 369,900 23.41 23.60 23.11 200 0 0.0
20/07/2021
23.41
 518,985 23.01 23.41 22.23 0 0 0
19/07/2021
23.01
 1,120,859 23.99 23.99 21.74 400 100 0.0
16/07/2021
23.99
 571,840 23.80 23.99 23.41 1,000 0 0.0
15/07/2021
23.80
 940,448 22.72 23.89 22.43 46,900 100 1.1
14/07/2021
22.72
 882,608 22.23 22.92 21.54 47,500 20,100 0.6
13/07/2021
22.23
 649,735 22.33 22.72 21.74 25,600 113,028 -2.0
12/07/2021
22.33
 1,993,289 23.50 23.50 21.15 6,200 218,010 -4.7
09/07/2021
23.50
 1,334,181 23.60 23.99 22.43 1,200 36,000 -0.8
08/07/2021
23.60
 941,065 24.09 24.38 23.60 2,300 90,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |