CTCP Tập đoàn Pan (pan)

23.45
-0.10
(-0.42%)
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
(2024-08-19) 		0.45 1.96% 16,896,400 1,109,300 26.0
22.45
23.55
23.45
2 tháng
(2024-07-18) 		-0.85 -3.50% 40,146,200 1,238,654 29.1
21
24.30
23.45
3 tháng
(2024-06-18) 		-0.59 -2.46% 76,511,100 3,009,554 72.4
21
25.40
23.45
6 tháng
(2024-03-20) 		0.04 0.19% 165,931,600 6,796,505 160.5
20.03
25.40
23.45
12 tháng
(2023-09-22) 		1.71 7.86% 371,326,600 2,247,781 78.3
17.14
25.40
23.45
24 tháng
(2022-09-27) 		-1.57 -6.28% 843,468,200 18,584,043 360.9
12.63
25.40
23.45
36 tháng
(2021-10-04) 		-4.12 -14.94% 1,643,154,300 -43,158,448 -1,667.1
12.63
40.69
23.45
60 tháng
(2019-10-14) 		1.20 5.37% 1,964,698,303 -64,983,680 -2,192.9
12.63
40.69
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
23.45
 1,767,200 23.70 24 23.40 356,300 311,200 0
13/09/2024
23.55
 1,085,000 23.55 23.60 23.35 223,500 39,100 4.3
12/09/2024
23.50
 1,415,400 23.90 23.90 23.40 279,900 37,700 5.7
11/09/2024
23.50
 2,601,700 23.20 23.65 23 642,300 11,800 14.8
10/09/2024
23.05
 2,958,400 22.45 23.60 22.45 179,400 28,800 3.5
09/09/2024
22.45
 296,300 22.55 22.70 22.40 3,900 10,700 -0.2
06/09/2024
22.65
 371,200 22.55 22.70 22.45 14,100 32,100 -0.4
05/09/2024
22.80
 474,900 22.75 23 22.55 300 16,300 -0.4
04/09/2024
22.75
 541,800 22.70 22.75 22.45 13,700 44,400 -0.7
30/08/2024
22.85
 274,600 22.65 22.85 22.65 7,900 0 0.2
29/08/2024
22.65
 465,800 22.80 22.85 22.60 30,200 22,000 0.2
28/08/2024
22.80
 429,600 22.75 22.90 22.65 32,600 5,700 0.6
27/08/2024
22.75
 362,100 22.95 23 22.70 22,100 2,100 0.5
26/08/2024
23
 737,600 23.20 23.20 22.90 50,600 13,200 0.9
23/08/2024
23
 679,100 23 23.05 22.65 7,000 37,100 -0.7
22/08/2024
23.10
 414,200 23.10 23.20 22.95 600 10,700 -0.2
21/08/2024
23.15
 615,300 23 23.30 23 9,900 26,300 -0.4
20/08/2024
23.15
 1,009,900 23 23.35 22.80 1,300 17,800 -0.4
19/08/2024
23
 396,300 22.95 23.10 22.75 0 54,200 -1.2
16/08/2024
22.95
 1,270,600 22.30 23 22.30 140,000 88,640 1.2
15/08/2024
22.45
 327,500 22.50 22.50 22.15 5,300 33,400 -0.6
14/08/2024
22.50
 664,700 22.40 22.55 22.05 12,000 7,200 0.1
13/08/2024
22.40
 494,300 22.10 22.40 21.90 16,800 33,800 -0.4
12/08/2024
22.30
 510,800 22.15 22.45 22 114,800 8,000 2.4
09/08/2024
22.15
 671,800 22 22.30 21.85 26,200 15,100 0.2
08/08/2024
21.90
 713,200 21.95 22 21.50 300 101,400 -2.2
07/08/2024
21.95
 474,700 21.70 21.95 21.25 8,400 69,700 -1.3
06/08/2024
21.65
 1,177,800 21.35 21.70 20.80 22,000 9,800 0.3
05/08/2024
21
 1,667,900 22 22.05 20.85 29,100 137,900 -2.3
02/08/2024
22.40
 2,642,900 22 22.40 21.40 220,500 5,900 4.7
01/08/2024
22.05
 1,184,200 22.85 22.90 22 7,000 157,900 -3.4
31/07/2024
22.85
 547,100 22.95 23.15 22.80 11,400 115,400 -2.4
30/07/2024
22.95
 956,600 23.30 23.30 22.65 4,500 114,300 -2.5
29/07/2024
23.20
 481,000 23.40 23.40 23 900 69,106 -1.6
26/07/2024
23.10
 1,248,000 22.70 23.40 22.60 13,400 44,800 -0.7
25/07/2024
22.20
 1,582,100 22.45 22.45 21.80 199,700 21,500 3.9
24/07/2024
22.50
 898,900 22.10 22.70 22 113,200 19,500 2.1
23/07/2024
22.20
 1,084,900 23.10 23.30 22.20 32,000 197,700 -3.8
22/07/2024
23.10
 1,769,500 23.55 23.70 22.90 226,600 2,500 5.2
19/07/2024
23.55
 1,510,400 24.05 24.30 23.55 18,600 52,400 -0.8
18/07/2024
24.30
 1,370,900 24.25 24.30 23.70 220,800 8,200 5.1
17/07/2024
24.05
 2,341,800 25.20 25.30 23.60 48,300 284,800 -5.9
16/07/2024
25.20
 1,085,300 25.30 25.30 24.90 16,700 26,300 -0.2
15/07/2024
25
 863,300 25.05 25.30 24.70 38,600 67,200 -0.7
12/07/2024
25.05
 1,301,500 25.40 25.45 25 6,000 361,700 -9.0
11/07/2024
25.40
 2,996,900 24.90 25.60 24.80 0 0 0
10/07/2024
24.90
 1,210,900 25 25.20 24.60 36,100 72,400 -0.9
09/07/2024
24.90
 3,783,200 24.25 25.25 24.10 523,500 42,000 11.9
08/07/2024
24.10
 1,407,000 24.15 24.60 23.80 4,600 421,600 -10.0
05/07/2024
24.05
 1,002,600 23.85 24.10 23.75 54,000 84,800 -0.7
04/07/2024
24
 874,300 24 24.35 23.55 2,700 249,600 -5.9
03/07/2024
24
 669,300 23.75 24 23.55 27,500 30,200 -0.1
02/07/2024
23.75
 836,400 24 24 23.60 1,800 248,200 -5.9
01/07/2024
23.80
 794,700 24 24 23.35 8,600 19,800 -0.3
28/06/2024
24
 948,400 24.60 24.60 23.55 203,000 21,700 4.4
27/06/2024
24.60
 2,202,400 24.10 24.95 24.05 727,900 68,600 16.1
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2024
24.05
 1,018,200 23.80 24.05 23.50 262,200 164,100 2.3
25/06/2024
23.65
 775,600 23.60 23.80 23.41 116,400 91,500 0.6
24/06/2024
23.50
 2,133,500 24.83 24.92 23.31 339,000 160,700 4.3
21/06/2024
24.78
 2,313,500 24.48 25.17 24.24 527,800 471,300 1.4
20/06/2024
24.68
 2,776,000 24.09 24.68 23.60 715,100 161,000 13.6
19/06/2024
24.04
 1,823,300 24.09 24.34 23.70 241,400 12,700 5.6
18/06/2024
24.04
 3,206,800 23.06 24.09 23.01 994,000 64,100 22.6
17/06/2024
23.01
 870,600 23.01 23.11 22.72 264,600 82,531 4.3
14/06/2024
22.72
 1,686,400 23.41 23.45 22.72 501,700 60,500 10.4
13/06/2024
23.41
 911,700 23.55 23.55 23.26 0 0 0
12/06/2024
23.45
 983,300 23.21 23.45 22.92 156,500 86,600 1.6
11/06/2024
23.21
 2,792,000 23.45 23.45 22.77 314,200 92,375 5.2
10/06/2024
23.41
 1,411,700 23.65 23.80 23.26 198,100 171,500 0.6
07/06/2024
23.65
 723,900 23.99 24.09 23.55 75,600 149,000 -1.8
06/06/2024
23.94
 2,563,900 23.60 24.24 23.55 387,800 92,800 7.2
05/06/2024
23.55
 1,813,900 23.50 23.85 23.45 266,700 38,800 5.5
04/06/2024
23.45
 803,200 23.70 23.70 23.41 126,100 500 3.0
03/06/2024
23.50
 2,013,900 23.31 23.80 23.21 409,600 63,900 8.3
31/05/2024
22.96
 911,900 23.06 23.16 22.87 400,900 65,700 7.9
30/05/2024
22.92
 2,127,300 23.01 23.06 22.57 235,200 263,600 -0.7
29/05/2024
23.31
 1,523,100 23.36 23.75 23.01 359,700 182,800 4.2
28/05/2024
23.36
 1,561,000 23.50 23.89 23.36 241,000 365,700 -3.0
27/05/2024
23.41
 1,797,500 23.50 23.89 23.31 199,200 282,300 -2.0
24/05/2024
23.36
 3,550,700 23.01 23.36 22.52 798,300 88,200 16.7
23/05/2024
23.01
 1,406,200 22.82 23.06 22.43 174,700 102,300 1.7
22/05/2024
23.01
 1,424,000 22.92 23.31 22.82 365,200 220,900 3.4
21/05/2024
22.92
 1,233,100 23.06 23.11 22.67 130,200 2,100 3.0
20/05/2024
23.06
 1,350,500 23.31 23.41 23.01 138,400 29,900 2.6
17/05/2024
23.11
 1,188,900 22.82 23.36 22.82 135,800 164,500 -0.7
16/05/2024
22.82
 944,900 22.92 22.96 22.67 101,700 71,800 0.7
15/05/2024
22.72
 1,033,500 22.72 23.11 22.67 110,600 77,400 0.8
14/05/2024
22.82
 586,600 22.96 22.96 22.52 63,200 85,500 -0.5
13/05/2024
22.82
 1,846,900 22.08 23.01 21.99 308,000 95,443 4.9
10/05/2024
21.94
 924,500 21.99 22.23 21.69 148,600 247,100 -2.2
09/05/2024
21.94
 1,104,100 21.94 22.43 21.89 20,200 279,400 -5.9
08/05/2024
21.94
 1,117,200 21.59 22.13 21.35 181,200 35,300 3.2
07/05/2024
21.84
 1,363,100 21.94 22.38 21.84 29,700 52,900 -0.5
06/05/2024
21.89
 1,283,300 21.64 21.99 21.35 55,400 63,900 -0.2
03/05/2024
21.40
 652,500 21.74 21.74 21.15 9,000 61,500 -1.1
02/05/2024
21.35
 1,034,900 20.96 21.35 20.96 33,000 49,800 -0.4
26/04/2024
20.86
 699,200 20.47 21.05 20.47 8,500 37,900 -0.6
25/04/2024
20.86
 679,100 20.66 21.15 20.61 77,300 273,200 -4.2
24/04/2024
20.86
 989,700 20.52 20.96 20.27 125,600 77,800 1.0
23/04/2024
20.17
 801,600 20.86 20.86 20.17 233,100 177,500 1.2

Chính sách bảo mật | Điều khoản sử dụng |