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
(2024-08-21) 		0.50 2.16% 21,060,700 1,272,600 29.8
22.45
23.65
23.65
2 tháng
(2024-07-22) 		0.55 2.38% 42,835,400 1,152,454 27.0
21
23.65
23.65
3 tháng
(2024-06-24) 		0.15 0.62% 71,962,000 1,332,954 31.5
21
25.40
23.65
6 tháng
(2024-03-25) 		0.20 0.83% 166,133,000 6,994,805 165.2
20.03
25.40
23.65
12 tháng
(2023-09-26) 		3.18 15.55% 370,503,300 2,313,181 79.9
17.14
25.40
23.65
24 tháng
(2022-10-03) 		3.33 16.39% 834,304,000 18,592,303 361.1
12.63
25.40
23.65
36 tháng
(2021-10-06) 		-4.46 -15.85% 1,646,066,100 -43,048,248 -1,664.4
12.63
40.69
23.65
60 tháng
(2019-10-17) 		1.47 6.64% 1,970,233,793 -64,891,130 -2,190.8
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)
08/02/2021
24.09
 968,700 25.76 25.76 23.99 4,100 30,100 -0.7
05/02/2021
25.76
 550,800 25.46 25.76 24.97 0 36,500 -0.9
04/02/2021
25.46
 1,003,400 25.02 26.25 24.58 1,100 100,200 -2.6
03/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/02/2021
25.02
 1,175,700 23.41 25.02 23.50 1,000 52,400 -1.3
02/02/2021
23.41
 1,012,000 22.78 23.60 21.97 76,000 2,000 1.7
01/02/2021
22.78
 1,314,600 24.46 24.51 22.78 64,100 1,500 1.5
29/01/2021
24.46
 1,619,600 24.51 24.99 22.83 88,800 3,200 2.1
28/01/2021
24.51
 591,000 26.33 26.33 24.51 4,500 0 0.1
27/01/2021
26.33
 1,130,400 28.30 28.68 26.33 77,700 0 2.2
26/01/2021
28.30
 917,200 29.74 29.74 27.67 15,600 16,400 -0.0
25/01/2021
29.74
 823,500 30.12 30.41 28.87 58,800 9,600 1.5
22/01/2021
30.12
 1,059,200 30.22 30.89 29.74 2,300 28,000 -0.8
21/01/2021
30.22
 1,842,500 29.74 31.46 29.93 81,500 52,200 1.0
20/01/2021
29.74
 2,242,100 30.46 30.50 28.35 179,000 133,200 1.4
19/01/2021
30.46
 1,628,500 32.71 32.71 30.46 0 50,600 -1.7
18/01/2021
32.71
 1,636,000 33.86 33.86 32.13 0 81,800 -2.8
15/01/2021
33.86
 1,131,800 34.29 35.11 33.81 15,500 45,100 -1.1
14/01/2021
34.29
 2,542,500 33.19 35.20 33.19 52,300 33,800 0.7
13/01/2021
33.19
 2,434,300 32.66 33.86 32.90 98,500 20,600 2.7
12/01/2021
32.66
 1,250,300 32.66 32.81 32.13 34,500 21,300 0.4
11/01/2021
32.66
 2,127,500 32.61 33.48 32.13 0 8,500 -0.3
08/01/2021
32.61
 1,172,700 32.90 33.67 32.33 0 60,400 -2.1
07/01/2021
32.90
 1,988,300 32.81 34.00 31.94 56,600 104,700 -1.6
06/01/2021
32.81
 2,639,800 32.81 33.19 31.65 28,500 286,200 -8.7
05/01/2021
32.81
 1,631,000 33.09 33.67 32.61 44,500 5,500 1.4
04/01/2021
33.09
 1,397,000 33.29 35.49 33.09 8,100 63,600 -2.0
31/12/2020
33.29
 2,316,730 31.18 33.33 30.26 19,620 19,820 -0.0
30/12/2020
31.18
 1,384,000 31.70 31.94 30.89 5,290 47,550 -1.4
29/12/2020
31.70
 1,852,630 29.64 31.70 29.93 62,140 1,090 2.0
28/12/2020
29.64
 2,075,070 27.72 29.64 28.39 88,450 30,820 1.8
25/12/2020
27.72
 1,875,470 25.95 27.72 25.95 84,560 1,110 2.3
24/12/2020
25.95
 1,476,500 26.62 26.81 24.94 2,870 8,160 -0.1
23/12/2020
26.62
 1,661,190 27.58 27.91 26.47 8,220 22,120 -0.4
22/12/2020
27.58
 2,008,340 26.47 27.91 26.09 42,220 10 1.2
21/12/2020
26.47
 2,640,130 25.95 26.76 25.28 20,390 47,480 -0.7
18/12/2020
25.95
 1,540,870 24.27 25.95 24.27 35,910 11,230 0.7
17/12/2020
24.27
 1,557,300 23.79 25.28 23.98 54,020 0 1.4
16/12/2020
23.79
 5,177,740 22.25 23.79 22.35 54,880 3,740,675 -91.4
15/12/2020
22.25
 2,321,680 22.01 22.54 22.06 23,470 1,223,350 -27.9
14/12/2020
22.01
 1,593,410 21.39 22.64 21.44 19,390 722,110 -16.2
11/12/2020
21.39
 1,809,460 21.77 21.77 21.06 15,120 928,940 -20.4
10/12/2020
21.77
 1,260,610 22.16 22.64 21.77 3,000 656,860 -15.2
09/12/2020
22.16
 1,192,910 21.53 22.83 22.06 0 87,690 -2.1
08/12/2020
21.53
 1,929,250 20.14 21.53 19.95 1,480 1,224,520 -26.8
07/12/2020
20.14
 900,280 19.86 20.62 19.76 21,540 862,480 -17.5
04/12/2020
19.86
 1,685,020 19.76 20.62 19.76 6,350 1,610,260 -33.5
03/12/2020
19.76
 374,410 19.86 20.05 19.66 1,720 307,740 -6.3
02/12/2020
19.86
 46,820 20.05 20.24 19.47 3,540 0 0.1
01/12/2020
20.05
 80,100 19.76 20.05 19.23 5,100 0 0.1
30/11/2020
19.76
 110,460 20.24 20.34 19.76 210 0 0.0
27/11/2020
20.24
 105,520 20.53 20.53 20.19 23,500 0 0.5
26/11/2020
20.53
 134,360 20.53 20.82 20.19 9,110 0 0.2
25/11/2020
20.53
 176,220 20.43 20.62 20.38 3,000 0 0.1
24/11/2020
20.43
 188,470 20.34 20.58 20.24 14,570 0 0.3
23/11/2020
20.34
 352,750 19.57 20.53 19.28 4,400 0 0.1
20/11/2020
19.57
 73,880 19.52 19.57 19.28 2,030 0 0.0
19/11/2020
19.52
 114,340 19.47 19.62 19.28 450 0 0.0
18/11/2020
19.47
 184,690 19.09 19.62 19.09 2,060 0 0.0
17/11/2020
19.09
 64,820 18.99 19.28 18.99 1,550 0 0.0
16/11/2020
18.99
 184,450 18.42 19.18 18.51 2,120 0 0.0
13/11/2020
18.42
 110,900 18.42 18.51 18.32 0 77,550 -1.5
12/11/2020
18.42
 13,900 18.23 18.51 18.27 520 0 0.0
11/11/2020
18.23
 60,940 18.23 18.42 18.23 120 0 0.0
10/11/2020
18.23
 189,510 18.32 18.51 18.23 520 150,160 -2.9
09/11/2020
18.32
 44,250 18.37 18.47 18.23 0 0 0
06/11/2020
18.37
 67,760 18.32 19.09 18.23 0 21,500 -0.4
05/11/2020
18.32
 35,750 18.61 18.80 18.23 0 0 0
04/11/2020
18.61
 27,840 18.32 18.71 18.13 0 140 -0.0
03/11/2020
18.32
 31,310 18.13 18.47 18.18 100 0 0.0
02/11/2020
18.13
 55,680 17.75 18.61 18.03 30 0 0.0
30/10/2020
17.75
 61,270 17.70 17.94 17.70 0 36,090 -0.7
29/10/2020
17.70
 179,420 18.08 18.08 17.27 0 44,000 -0.8
28/10/2020
18.08
 198,040 18.99 19.09 18.03 1,870 49,460 -0.9
27/10/2020
18.99
 67,760 19.04 19.18 18.80 1,500 0 0.0
26/10/2020
19.04
 103,140 19.28 19.28 19.04 0 27,900 -0.6
23/10/2020
19.28
 50,730 19.38 19.38 19.18 15,000 0 0.3
22/10/2020
19.38
 29,880 19.38 19.38 19.14 4,000 0 0.1
21/10/2020
19.38
 38,280 19.23 19.57 19.04 4,050 0 0.1
20/10/2020
19.23
 103,460 19.28 19.28 19.09 0 0 0
19/10/2020
19.28
 129,360 19.28 19.62 19.09 3,000 69,440 -1.3
16/10/2020
19.28
 222,140 19.76 19.86 19.28 0 129,110 -2.6
15/10/2020
19.76
 158,540 20.24 20.24 19.76 0 71,280 -1.5
14/10/2020
20.24
 118,830 20.34 20.43 20 8,670 0 0.2
13/10/2020
20.34
 212,430 19.71 20.62 19.47 0 0 0
12/10/2020
19.71
 103,350 19.95 19.95 19.47 2,000 0 0.0
09/10/2020
19.95
 51,570 19.95 20.05 19.86 3,080 0 0.1
08/10/2020
19.95
 69,430 20.14 20.34 19.86 0 0 0
07/10/2020
20.14
 183,230 20.34 20.62 20.14 0 0 0
06/10/2020
20.34
 233,750 19.62 20.38 19.76 0 0 0
05/10/2020
19.62
 69,770 19.38 19.66 19.33 0 0 0
02/10/2020
19.38
 98,240 19.66 19.71 19.09 2,000 0 0.0
01/10/2020
19.66
 102,710 19.52 19.71 19.33 0 0 0
30/09/2020
19.52
 38,710 19.52 19.57 19.33 4,920 0 0.1
29/09/2020
19.52
 137,130 19.14 19.81 19.14 1,100 2,060 -0.0
28/09/2020
19.14
 228,820 19.52 19.71 19.14 320 60,670 -1.2
25/09/2020
19.52
 174,230 19.76 19.95 19.33 0 78,370 -1.6
24/09/2020
19.76
 94,170 19.86 20.05 19.76 0 45,970 -1.0
23/09/2020
19.86
 398,150 20.05 20.24 19.81 0 168,410 -3.5
22/09/2020
20.05
 166,010 20.43 20.43 19.95 0 100,000 -2.1
21/09/2020
20.43
 163,150 19.76 20.72 19.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |