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)
28/04/2020
21.87
 409,180 21.68 22.16 21.10 2,000 0 0.0
27/04/2020
21.68
 774,710 21.97 22.01 21.68 0 20 -0.0
24/04/2020
21.97
 590,340 21.97 22.06 21.73 0 0 0
23/04/2020
21.97
 796,430 21.87 22.16 21.39 0 0 0
22/04/2020
21.87
 506,190 21.87 22.06 21.39 90 0 0.0
21/04/2020
21.87
 640,330 21.97 22.16 21.10 0 0 0
20/04/2020
21.97
 409,430 21.92 22.06 21.39 1,630 0 0.0
17/04/2020
21.92
 722,200 22.06 22.25 21.77 1,000 0 0.0
16/04/2020
22.06
 509,740 22.06 22.45 21.97 1,000 0 0.0
15/04/2020
22.06
 639,850 21.97 22.54 22.01 0 0 0
14/04/2020
21.97
 684,400 21.87 22.16 21.87 0 0 0
13/04/2020
21.87
 313,520 21.77 22.01 21.58 0 0 0
10/04/2020
21.77
 250,800 21.87 22.06 21.01 0 0 0
09/04/2020
21.87
 490,410 21.87 22.40 21.82 0 0 0
08/04/2020
21.87
 354,440 21.49 22.06 21.29 0 0 0
07/04/2020
21.49
 221,470 20.34 21.58 20.34 0 0 0
06/04/2020
20.34
 117,170 19.38 20.34 19.57 0 17,740 -0.4
03/04/2020
19.38
 62,070 19.09 19.95 19.09 0 0 0
01/04/2020
19.09
 162,170 18.71 19.38 18.71 0 40,000 -0.8
31/03/2020
18.71
 108,640 18.27 18.99 17.89 0 30,930 -0.6
30/03/2020
18.27
 51,330 18.94 18.94 17.65 0 380 -0.0
27/03/2020
18.94
 59,220 18.90 18.99 18.51 500 5,370 -0.1
26/03/2020
18.90
 98,280 18.99 19.62 18.90 430 160 0.0
25/03/2020
18.99
 85,790 18.90 19.66 18.94 10 1,140 -0.0
24/03/2020
18.90
 228,010 17.70 18.90 16.50 2,270 9,730 -0.1
23/03/2020
17.70
 28,860 18.99 18.99 17.70 2,040 0 0.0
20/03/2020
18.99
 29,090 19.18 19.18 18.42 0 7,950 -0.2
19/03/2020
19.18
 80,780 20 20 18.71 4,330 5,360 -0.0
18/03/2020
20
 117,470 18.71 20 18.71 4,330 5,360 -0.0
17/03/2020
18.71
 57,610 17.51 18.71 17.51 2,000 2,870 -0.0
16/03/2020
17.51
 53,640 16.40 17.51 16.59 5,000 2,490 0.0
13/03/2020
16.40
 131,190 17.07 17.07 15.92 0 2,420 -0.0
12/03/2020
17.07
 61,570 17.75 17.75 16.55 4,560 150 0.1
11/03/2020
17.75
 16,530 18.32 18.32 17.75 0 1,300 -0.0
10/03/2020
18.32
 21,800 18.32 18.51 17.36 2,490 3,000 -0.0
09/03/2020
18.32
 57,690 19.47 19.47 18.13 2,140 0 0.0
06/03/2020
19.47
 8,360 19.38 19.66 19.18 0 0 0
05/03/2020
19.38
 12,560 19.18 19.38 19.18 0 300 -0.0
04/03/2020
19.18
 2,180 19.23 19.57 19.18 0 0 0
03/03/2020
19.23
 14,330 19.57 20.14 19.18 0 0 0
02/03/2020
19.57
 4,860 19.81 19.81 19.38 0 2,650 -0.1
28/02/2020
19.81
 20,050 20.82 20.82 19.81 670 0 0.0
27/02/2020
20.82
 7,010 20.53 20.82 20.19 670 0 0.0
26/02/2020
20.53
 3,410 20.62 20.62 20.34 350 2,350 -0.0
25/02/2020
20.62
 4,970 20.62 20.72 20.43 670 0 0.0
24/02/2020
20.62
 7,530 20.91 20.91 20.62 980 0 0.0
21/02/2020
20.91
 23,290 20.91 20.91 20.62 3,440 0 0.1
20/02/2020
20.91
 12,090 20.91 20.91 20.67 1,700 0 0.0
19/02/2020
20.91
 4,350 20.91 21.01 20.72 650 0 0.0
18/02/2020
20.91
 7,730 20.96 20.96 20.82 3,360 0 0.1
17/02/2020
20.96
 6,620 20.96 21.01 20.82 2,690 20 0.1
14/02/2020
20.96
 10,090 21.01 21.01 20.82 4,510 0 0.1
13/02/2020
21.01
 7,650 21.10 21.10 21.01 850 0 0.0
12/02/2020
21.10
 5,210 21.10 21.10 20.72 2,150 0 0.0
11/02/2020
21.10
 12,540 21.10 21.10 20.19 1,600 3,000 -0.0
10/02/2020
21.10
 2,610 21.01 21.10 21.01 1,710 500 0.0
07/02/2020
21.01
 13,000 21.10 21.10 20.82 1,870 0 0.0
06/02/2020
21.10
 14,760 21.10 21.10 21.01 1,700 3,000 -0.0
05/02/2020
21.10
 13,700 21.10 21.10 20.91 4,550 0 0.1
04/02/2020
21.10
 5,210 21.10 21.15 21.10 1,500 280 0.0
03/02/2020
21.10
 32,760 21.39 21.53 19.95 11,740 0 0.3
31/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2020
21.39
 21,320 21.41 21.87 19.95 5,500 0 0.1
30/01/2020
21.41
 24,390 21.33 21.79 21.29 13,420 0 0.4
22/01/2020
21.33
 11,110 21.33 21.49 21.26 1,430 0 0.0
21/01/2020
21.33
 1,100 21.49 21.68 21.33 0 0 0
20/01/2020
21.49
 10,280 21.49 21.68 21.41 200 0 0.0
17/01/2020
21.49
 1,150 21.83 21.83 21.33 0 0 0
16/01/2020
21.83
 640 21.87 21.87 21.49 0 0 0
15/01/2020
21.87
 1,610 21.49 21.87 21.49 300 0 0.0
14/01/2020
21.49
 13,660 21.26 21.49 21.18 1,200 0 0.0
13/01/2020
21.26
 24,920 21.49 21.49 21.26 1,000 0 0.0
10/01/2020
21.49
 17,460 21.49 21.56 21.41 0 0 0
09/01/2020
21.49
 16,080 21.45 21.53 21.41 1,600 0 0.0
08/01/2020
21.45
 33,090 21.49 21.49 20.83 2,000 1,600 0.0
07/01/2020
21.49
 8,550 21.49 21.49 21.33 1,430 0 0.0
06/01/2020
21.49
 6,350 21.49 21.56 20.83 2,240 0 0.1
03/01/2020
21.49
 27,030 21.49 21.56 21.18 0 0 0
02/01/2020
21.49
 10,170 21.49 21.60 21.49 530 0 0.0
31/12/2019
21.49
 9,400 21.49 21.49 21.18 10 0 0.0
30/12/2019
21.49
 8,000 21.45 21.49 21.49 2,500 0 0.1
27/12/2019
21.45
 12,200 21.33 21.49 21.41 9,000 0 0.3
26/12/2019
21.33
 11,960 21.49 21.56 21.33 10,660 0 0.3
25/12/2019
21.49
 16,950 21.56 21.56 21.45 2,050 0 0.1
24/12/2019
21.56
 13,660 21.64 21.64 21.49 2,500 0 0.1
23/12/2019
21.64
 10,640 21.64 21.72 21.22 0 0 0
20/12/2019
21.64
 6,650 21.49 21.64 21.49 1,000 2,550 -0.0
19/12/2019
21.49
 15,140 21.49 21.56 21.45 4,010 3,610 0.0
18/12/2019
21.49
 396,720 21.64 21.64 21.18 800 377,960 -10.6
17/12/2019
21.64
 16,980 21.64 21.64 21.26 0 11,660 -0.3
16/12/2019
21.64
 12,280 21.76 21.76 21.49 800 2,090 -0.0
13/12/2019
21.76
 26,980 21.79 21.79 21.72 0 7,700 -0.2
12/12/2019
21.79
 25,770 21.83 21.91 21.56 0 0 0
11/12/2019
21.83
 10,840 21.64 21.83 21.56 2,530 0 0.1
10/12/2019
21.64
 4,600 21.64 21.79 21.49 550 0 0.0
09/12/2019
21.64
 9,850 21.72 21.72 21.56 0 0 0
06/12/2019
21.72
 9,900 21.49 21.87 21.49 1,350 1,290 0.0
05/12/2019
21.49
 11,340 21.64 21.64 21.49 420 0 0.0
04/12/2019
21.64
 44,000 21.49 21.64 21.49 0 0 0
03/12/2019
21.49
 52,630 21.49 21.72 20.72 2,000 0 0.1
02/12/2019
21.49
 18,880 21.87 21.87 21.49 2,790 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |