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)
18/09/2020
19.76
 310,780 20.14 20.14 19.66 100 87,260 -1.8
17/09/2020
20.14
 297,960 20.53 20.62 19.86 0 123,040 -2.6
16/09/2020
20.53
 188,240 20.82 21.01 20.53 0 86,670 -1.9
15/09/2020
20.82
 233,590 21.10 21.92 20.72 0 114,860 -2.5
14/09/2020
21.10
 488,520 20.82 21.10 20.24 0 215,670 -4.7
11/09/2020
20.82
 457,040 21.49 21.49 20.82 0 269,350 -5.9
10/09/2020
21.49
 147,340 21.73 22.06 21.06 0 114,660 -2.6
09/09/2020
21.73
 632,640 20.82 22.25 21.73 2,000 351,980 -8.1
08/09/2020
20.82
 724,050 19.47 20.82 19.47 0 538,440 -11.6
07/09/2020
19.47
 49,890 19.66 20.05 19.18 0 36,180 -0.7
04/09/2020
19.66
 73,190 19.66 19.76 19.38 850 37,520 -0.8
03/09/2020
19.66
 55,460 19.66 19.95 19.66 0 36,480 -0.7
01/09/2020
19.66
 6,680 19.86 19.86 19.66 0 0 0
31/08/2020
19.86
 36,170 19.81 20.05 18.80 0 0 0
28/08/2020
19.81
 58,480 19.14 20.14 19.18 0 0 0
27/08/2020
19.14
 12,640 19.14 19.28 18.99 0 0 0
26/08/2020
19.14
 18,130 19.28 19.28 19.09 0 460 -0.0
25/08/2020
19.28
 28,310 18.32 19.28 18.32 700 0 0.0
24/08/2020
18.32
 34,890 18.32 18.56 18.23 0 0 0
21/08/2020
18.32
 15,640 18.23 18.32 18.03 0 10 -0.0
20/08/2020
18.23
 32,790 18.32 18.32 18.23 22,000 280 0.4
19/08/2020
18.32
 23,690 18.23 18.32 18.13 0 0 0
18/08/2020
18.23
 6,460 18.03 18.42 18.23 0 0 0
17/08/2020
18.03
 8,780 18.13 18.32 17.84 0 0 0
14/08/2020
18.13
 11,510 18.23 18.27 18.03 4,100 0 0.1
13/08/2020
18.23
 8,580 18.23 18.23 18.03 0 0 0
12/08/2020
18.23
 1,830 18.23 18.32 18.13 0 0 0
11/08/2020
18.23
 9,910 18.37 18.37 18.13 0 0 0
10/08/2020
18.37
 9,730 17.75 18.37 18.13 0 0 0
07/08/2020
17.75
 60,290 18.23 18.23 17.75 0 53,900 -1.0
06/08/2020
18.23
 4,810 18.13 18.42 18.03 0 0 0
05/08/2020
18.13
 8,980 18.23 18.42 18.13 0 0 0
04/08/2020
18.23
 9,480 17.84 18.23 17.94 0 0 0
03/08/2020
17.84
 5,880 16.83 17.94 16.83 500 0 0.0
31/07/2020
16.83
 10,280 17.41 17.51 16.50 20 0 0.0
30/07/2020
17.41
 5,830 17.27 17.75 17.41 890 0 0.0
29/07/2020
17.27
 7,670 17.84 17.84 17.17 500 0 0.0
28/07/2020
17.84
 15,050 17.75 18.13 16.98 5,900 0 0.1
27/07/2020
17.75
 58,150 18.66 18.66 17.36 0 0 0
24/07/2020
18.66
 47,600 19.18 19.33 17.84 100 0 0.0
23/07/2020
19.18
 620 19.33 19.33 19.18 0 0 0
22/07/2020
19.33
 23,720 19.18 19.42 19.18 0 0 0
21/07/2020
19.18
 8,230 19.18 19.42 19.09 0 0 0
20/07/2020
19.18
 8,750 19.28 19.28 19.09 0 0 0
17/07/2020
19.28
 8,540 19.18 19.38 19.18 3,400 0 0.1
16/07/2020
19.18
 14,810 19.18 19.52 19.18 0 10,000 -0.2
15/07/2020
19.18
 26,440 19.38 19.38 19.18 0 11,370 -0.2
14/07/2020
19.38
 6,500 19.28 19.38 19.18 0 500 -0.0
13/07/2020
19.28
 18,520 19.52 19.52 19.18 0 15,400 -0.3
10/07/2020
19.52
 8,980 19.66 19.66 19.33 0 0 0
09/07/2020
19.66
 27,620 19.33 19.66 19.18 0 0 0
08/07/2020
19.33
 11,120 19.42 19.66 19.28 0 5,000 -0.1
07/07/2020
19.42
 25,500 19.66 19.66 19.42 0 5,000 -0.1
06/07/2020
19.66
 9,700 19.18 19.66 19.18 1,000 0 0.0
03/07/2020
19.18
 11,720 19.09 19.66 19.18 6,600 0 0.1
02/07/2020
19.09
 8,450 19.18 19.18 19.04 0 0 0
01/07/2020
19.18
 23,190 19.04 19.18 18.42 0 0 0
30/06/2020
19.04
 26,360 19.18 19.18 19.04 7,400 2,000 0.1
29/06/2020
19.18
 37,200 20 20 18.99 2,000 10,000 -0.1
26/06/2020
20
 12,620 19.95 20.24 19.95 0 0 0
25/06/2020
19.95
 44,510 20.10 20.10 19.18 0 7,000 -0.1
24/06/2020
20.10
 23,560 20.14 20.53 20.10 0 3,000 -0.1
23/06/2020
20.14
 30,260 20.34 20.34 20.05 3,400 10,000 -0.1
22/06/2020
20.34
 29,620 20.43 20.43 20.05 1,900 10,790 -0.2
19/06/2020
20.43
 17,660 20.24 20.62 20.05 700 10,000 -0.2
18/06/2020
20.24
 53,270 20.14 20.24 19.76 0 10,270 -0.2
17/06/2020
20.14
 40,470 20.14 20.34 19.57 0 0 0
16/06/2020
20.14
 18,930 20.14 20.53 19.76 0 0 0
15/06/2020
20.14
 40,200 20.62 20.62 19.57 0 10,000 -0.2
12/06/2020
20.62
 40,540 20.14 20.62 18.80 320 4,120 -0.1
11/06/2020
20.14
 38,120 20.82 20.82 20.14 10 10,000 -0.2
10/06/2020
20.82
 28,910 20.72 21.10 20.58 0 10,000 -0.2
09/06/2020
20.72
 29,630 21.01 21.10 20.67 10 480 -0.0
08/06/2020
21.01
 74,080 20.82 21.10 20.82 0 10,000 -0.2
05/06/2020
20.82
 92,190 20.86 20.86 20.24 0 10,000 -0.2
04/06/2020
20.86
 27,670 20.91 21.20 20.86 2,500 15,000 -0.3
03/06/2020
20.91
 19,230 21.01 21.10 20.62 0 5,000 -0.1
02/06/2020
21.01
 70,570 21.01 21.39 21.01 0 10,000 -0.2
01/06/2020
21.01
 52,770 21.10 21.44 20.62 0 10,000 -0.2
29/05/2020
21.10
 24,650 21.44 21.44 20.48 0 10,000 -0.2
28/05/2020
21.44
 20,490 21.01 21.44 19.66 50 0 0.0
27/05/2020
21.01
 67,800 21.58 21.58 21.01 0 10,400 -0.2
26/05/2020
21.58
 18,970 22.06 22.06 21.49 0 10,000 -0.2
25/05/2020
22.06
 26,170 21.01 22.06 21.06 3,560 0 0.1
22/05/2020
21.01
 29,270 21.10 21.49 21.01 420 620 -0.0
21/05/2020
21.10
 38,970 21.49 21.58 21.10 1,500 10,000 -0.2
20/05/2020
21.49
 45,790 21.92 21.97 21.39 0 7,260 -0.2
19/05/2020
21.92
 18,510 22.01 22.35 21.92 0 2,740 -0.1
18/05/2020
22.01
 30,280 22.06 22.06 21.58 400 0 0.0
15/05/2020
22.06
 20,510 22.06 22.54 21.87 500 0 0.0
14/05/2020
22.06
 35,740 21.97 22.25 21.58 100 0 0.0
13/05/2020
21.97
 44,060 22.69 22.69 21.58 0 0 0
12/05/2020
22.69
 27,890 22.73 23.02 22.64 1,250 0 0.0
11/05/2020
22.73
 26,320 23.60 23.60 22.49 400 0 0.0
08/05/2020
23.60
 44,120 24.41 24.75 23.17 170 0 0.0
07/05/2020
24.41
 51,430 23.50 24.94 23.69 0 2,000 -0.1
06/05/2020
23.50
 170,190 21.97 23.50 22.06 0 0 0
05/05/2020
21.97
 30,570 22.06 22.16 21.97 0 0 0
04/05/2020
22.06
 30,140 22.06 22.06 21.58 0 0 0
29/04/2020
22.06
 196,610 21.87 22.06 21.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |