CTCP Tập đoàn Pan (pan)

24
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
(2024-10-09) 		0.10 0.42% 31,213,000 1,391,000 34.0
23.50
24.75
24
2 tháng
(2024-09-09) 		1.55 6.90% 59,908,900 3,163,796 75.5
22.45
24.75
24
3 tháng
(2024-08-12) 		1.70 7.62% 69,949,200 3,190,056 76.1
22.30
24.75
24
6 tháng
(2024-05-13) 		1.18 5.18% 165,356,600 8,498,801 203.1
21
25.40
24
12 tháng
(2023-11-14) 		5 26.33% 369,684,700 7,623,677 191.0
18.46
25.40
24
24 tháng
(2022-11-21) 		9.95 70.78% 801,268,400 19,255,616 385.3
12.83
25.40
24
36 tháng
(2021-11-24) 		-16.69 -41.02% 1,429,530,300 25,127,724 507.1
12.63
40.69
24
60 tháng
(2019-12-05) 		2.51 11.70% 2,013,951,473 -63,058,514 -2,146.6
12.63
40.69
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
24.09
 1,311,470 23.70 24.68 23.31 75,300 0 1.8
06/07/2021
23.70
 2,807,261 26.05 26.25 23.70 57,500 22,000 0.9
05/07/2021
26.05
 1,255,925 26.25 26.54 25.76 9,400 0 0.3
02/07/2021
26.25
 1,580,551 26.64 26.93 26.15 0 177,700 -4.8
01/07/2021
26.64
 1,245,455 26.54 27.13 26.25 9,900 114,100 -2.8
30/06/2021
26.54
 938,189 27.32 27.32 26.54 0 30,000 -0.8
29/06/2021
27.32
 1,190,899 27.71 27.91 27.13 45,000 183,900 -3.9
28/06/2021
27.71
 1,514,075 27.32 27.91 27.22 0 290,000 -8.2
25/06/2021
27.32
 1,548,418 26.64 27.42 26.15 92,300 2,000 2.4
24/06/2021
26.64
 1,701,702 27.52 27.52 26.44 0 0 0
23/06/2021
27.52
 1,925,396 28.30 28.60 26.44 100 0 0.0
22/06/2021
28.30
 2,343,879 28.20 28.60 27.71 100 500,000 -14.4
21/06/2021
28.20
 2,383,771 28.79 29.18 28.01 0 306,000 -8.9
18/06/2021
28.79
 2,686,822 28.79 30.16 28.60 65,000 200,000 -4.0
17/06/2021
28.79
 2,727,700 28.20 28.89 27.42 70,000 446,600 -10.7
16/06/2021
28.20
 4,055,417 26.73 28.69 26.73 46,000 372,000 -9.2
15/06/2021
26.73
 1,734,040 26.34 27.32 26.25 46,000 392,200 -9.5
14/06/2021
26.34
 1,109,331 26.34 26.93 26.15 57,000 104,100 -1.3
11/06/2021
26.34
 1,382,205 26.15 26.73 26.15 45,000 73,000 -0.8
10/06/2021
26.15
 1,292,278 26.54 26.83 25.46 43,000 0 1.1
09/06/2021
26.54
 1,276,222 25.76 26.83 25.46 52,100 0 1.4
08/06/2021
25.76
 1,297,564 27.81 28.40 25.76 64,400 32,600 0.9
07/06/2021
27.81
 3,020,695 26.44 27.91 26.44 59,000 230,500 -4.8
04/06/2021
26.44
 1,387,489 26.64 26.93 26.15 70,100 200,000 -3.5
03/06/2021
26.64
 1,635,319 26.73 27.71 26.34 91,300 235,100 -4.0
02/06/2021
26.73
 2,989,612 24.87 26.83 24.87 76,000 650,000 -15.2
01/06/2021
24.87
 831,203 25.36 25.76 24.68 0 178,200 -4.6
31/05/2021
25.36
 1,545,980 24.38 25.95 23.89 1,100 0 0.0
28/05/2021
24.38
 912,184 23.99 24.58 23.80 0 30,000 -0.8
27/05/2021
23.99
 758,622 24.38 24.58 23.99 74,500 71,000 0.1
26/05/2021
24.38
 630,900 24.48 24.97 24.19 1,100 69,400 -1.7
25/05/2021
24.48
 595,200 24.78 25.17 24.48 71,500 1,000 1.8
24/05/2021
24.78
 1,031,766 24.29 25.17 24.19 800 242,900 -6.1
21/05/2021
24.29
 644,377 23.89 24.78 23.89 82,000 131,500 -1.2
20/05/2021
23.89
 636,944 23.70 24.29 23.50 200 15,613 -0.4
19/05/2021
23.70
 819,366 24.29 24.29 23.70 200 0 0.0
18/05/2021
24.29
 630,444 24.78 24.97 23.99 3,200 27,800 -0.6
17/05/2021
24.78
 802,450 25.85 26.34 24.78 200 147,800 -3.8
14/05/2021
25.85
 1,067,726 25.46 26.73 25.46 16,200 153,700 -3.6
13/05/2021
25.46
 1,850,479 24.29 25.95 24.48 75,400 358,000 -7.3
12/05/2021
24.29
 755,127 24.19 24.38 23.89 1,000 140,000 -3.4
11/05/2021
24.19
 838,400 24.09 24.87 24.09 1,000 150,000 -3.7
10/05/2021
24.09
 1,024,433 24.29 25.07 23.50 3,000 100,000 -2.4
07/05/2021
24.29
 623,348 24.58 25.07 23.99 0 186,500 -4.7
06/05/2021
24.58
 705,365 24.58 25.46 24.58 0 226,850 -5.8
05/05/2021
24.58
 875,326 24.38 25.17 24.19 2,100 274,914 -6.9
04/05/2021
24.38
 413,428 24.97 24.97 23.50 1,800 19,520 -0.4
29/04/2021
24.97
 354,202 25.07 25.95 24.78 0 2,500 -0.1
28/04/2021
25.07
 371,782 25.36 25.36 24.68 5,100 0 0.1
27/04/2021
25.36
 565,260 24.48 25.36 23.99 0 0 0
26/04/2021
24.48
 572,700 26.05 26.25 24.48 800 1,000 -0.0
23/04/2021
26.05
 899,700 25.07 26.05 24.38 3,000 1,500 0.0
22/04/2021
25.07
 1,284,700 26.73 27.22 24.09 5,000 2,500 0.1
20/04/2021
26.73
 853,900 27.42 27.91 26.73 0 1,508 -0.0
19/04/2021
27.42
 917,000 27.62 27.71 26.05 0 2,800 -0.1
16/04/2021
27.62
 2,494,500 29.87 30.75 27.13 0 1,900 -0.1
15/04/2021
29.87
 0 29.87 29.87 29.87 0 0 0
14/04/2021
29.87
 0 29.87 29.87 29.87 0 0 0
13/04/2021
29.87
 0 29.87 29.87 29.87 0 2,600 -0.0
12/04/2021
29.87
 1,837,100 29.48 30.36 29.48 0 2,600 -0.1
09/04/2021
29.48
 2,126,100 28.69 29.77 28.69 19,300 4,200 0.5
08/04/2021
28.69
 1,493,700 28.20 28.89 28.20 1,600 2,800 -0.0
07/04/2021
28.20
 381,800 28.20 28.20 27.62 0 7,700 -0.2
06/04/2021
28.20
 849,200 27.67 28.20 27.27 300 30,600 -0.8

Chính sách bảo mật | Điều khoản sử dụng |