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)
11/07/2019
22.25
 15,980 22.45 22.56 22.18 0 0 0
10/07/2019
22.45
 16,220 22.64 22.71 22.41 1,500 5,880 -0.1
09/07/2019
22.64
 7,210 22.56 22.71 22.48 1,800 0 0.1
08/07/2019
22.56
 5,590 22.48 22.56 22.48 1,350 0 0.0
05/07/2019
22.48
 23,910 22.25 22.71 22.29 150 0 0.0
04/07/2019
22.25
 14,890 22.33 22.37 22.25 0 0 0
03/07/2019
22.33
 9,550 22.29 22.33 22.25 200 1,000 -0.0
02/07/2019
22.29
 5,330 22.29 22.41 22.29 150 0 0.0
01/07/2019
22.29
 25,760 22.25 22.33 21.95 0 0 0
28/06/2019
22.25
 19,730 22.25 22.33 22.02 150 510 -0.0
27/06/2019
22.25
 32,560 22.25 22.41 22.25 320 0 0.0
26/06/2019
22.25
 25,910 22.25 22.37 22.25 0 0 0
25/06/2019
22.25
 18,820 22.25 22.48 22.25 400 0 0.0
24/06/2019
22.25
 23,190 22.33 22.56 22.02 130 4,500 -0.1
21/06/2019
22.33
 27,090 22.14 22.48 22.18 2,400 200 0.1
20/06/2019
22.14
 44,270 22.10 22.18 21.95 1,000 0 0.0
19/06/2019
22.10
 118,400 21.49 22.22 21.56 4,800 67,450 -1.8
18/06/2019
21.49
 49,840 22.41 22.45 21.49 0 25,170 -0.7
17/06/2019
22.41
 74,390 22.60 23.02 21.95 700 54,140 -1.5
14/06/2019
22.60
 13,940 22.60 22.87 22.29 0 3,750 -0.1
13/06/2019
22.60
 22,660 22.64 22.87 22.45 0 0 0
12/06/2019
22.64
 23,890 22.68 22.68 22.41 0 0 0
11/06/2019
22.68
 21,280 22.64 22.79 22.25 130 0 0.0
10/06/2019
22.64
 14,340 22.41 22.79 22.41 700 0 0.0
07/06/2019
22.41
 39,520 22.25 22.41 21.87 1,750 19,510 -0.5
06/06/2019
22.25
 30,010 22.29 22.56 21.72 1,650 0 0.0
05/06/2019
22.29
 42,620 22.48 22.64 21.95 200 31,550 -0.9
04/06/2019
22.48
 46,400 23.02 23.02 22.48 3,440 20,450 -0.5
03/06/2019
23.02
 74,500 23.02 23.25 22.64 2,000 28,670 -0.8
31/05/2019
23.02
 68,800 23.41 23.41 22.91 0 15,690 -0.5
30/05/2019
23.41
 97,640 23.56 23.56 22.79 100 16,710 -0.5
29/05/2019
23.56
 52,180 23.71 23.98 23.10 0 27,750 -0.9
28/05/2019
23.71
 23,540 23.71 23.79 23.56 0 4,900 -0.2
27/05/2019
23.71
 52,570 23.56 23.94 23.25 150 35,810 -1.1
24/05/2019
23.56
 148,470 24.48 24.48 23.41 10 16,250 -0.5
23/05/2019
24.48
 91,620 25.48 25.48 24.48 800 21,920 -0.7
22/05/2019
25.48
 73,040 26.40 26.55 25.48 0 23,290 -0.8
21/05/2019
26.40
 29,130 26.40 26.40 26.17 0 0 0
20/05/2019
26.40
 48,770 26.36 26.51 26.09 0 710 -0.0
17/05/2019
26.36
 31,250 26.47 26.47 25.86 0 0 0
16/05/2019
26.47
 9,870 26.47 26.90 26.40 2,000 0 0.1
15/05/2019
26.47
 28,000 26.09 26.47 25.94 70 0 0.0
14/05/2019
26.09
 38,530 26.09 26.09 25.94 3,000 0 0.1
13/05/2019
26.09
 29,650 26.09 26.47 26.09 40 0 0.0
10/05/2019
26.09
 22,030 26.09 26.67 25.86 10 0 0.0
09/05/2019
26.09
 16,390 26.32 26.40 25.94 0 0 0
08/05/2019
26.32
 21,500 26.47 26.47 26.01 0 0 0
07/05/2019
26.47
 25,200 26.47 26.78 26.09 10 0 0.0
06/05/2019
26.47
 28,900 26.70 26.86 26.17 0 0 0
03/05/2019
26.70
 7,150 26.94 26.94 26.59 0 0 0
02/05/2019
26.94
 33,610 26.90 27.24 26.63 0 0 0
26/04/2019
26.90
 17,470 27.17 27.24 26.90 0 0 0
25/04/2019
27.17
 15,260 27.32 27.40 26.94 2,010 0 0.1
24/04/2019
27.32
 26,050 26.94 27.36 27.13 17,600 0 0.6
23/04/2019
26.94
 25,640 26.74 27.05 26.21 16,500 0 0.6
22/04/2019
26.74
 134,470 27.89 27.89 26.74 0 94,920 -3.3
19/04/2019
27.89
 32,170 27.63 28.20 27.63 7,200 0 0.3
18/04/2019
27.63
 82,510 28.39 28.66 27.63 7,010 0 0.3
17/04/2019
28.39
 56,480 28.85 28.97 28.20 17,640 0 0.7
16/04/2019
28.85
 73,830 28.85 28.85 28.39 0 0 0
12/04/2019
28.85
 38,810 29.31 29.31 28.85 40 0 0.0
11/04/2019
29.31
 52,030 29.31 29.70 29.24 3,070 0 0.1
10/04/2019
29.31
 97,230 28.85 29.70 28.47 23,430 0 0.9
09/04/2019
28.85
 105,890 29.39 29.93 28.85 58,680 10 2.3
08/04/2019
29.39
 187,910 28.59 30.58 28.16 119,650 110 4.6
05/04/2019
28.59
 163,630 28.70 28.93 27.86 28,840 250 1.1
04/04/2019
28.70
 78,130 28.59 28.93 28.39 6,510 0 0.2
03/04/2019
28.59
 32,450 28.62 29.01 28.16 16,360 0 0.6
02/04/2019
28.62
 38,160 28.39 29.08 28.39 13,220 0 0.5
01/04/2019
28.39
 24,200 28.62 29.16 28.39 17,190 0 0.6
29/03/2019
28.62
 10,690 28.62 28.78 28.39 0 0 0
28/03/2019
28.62
 11,490 28.39 28.62 28.28 0 0 0
27/03/2019
28.39
 34,840 28.78 29.01 28.39 1,000 0 0.0
26/03/2019
28.78
 39,830 28.70 28.78 28.20 5,190 0 0.2
25/03/2019
28.70
 66,410 29.01 29.01 28.01 14,080 0 0.5
22/03/2019
29.01
 77,280 29.85 29.85 28.85 4,550 210 0.2
21/03/2019
29.85
 146,700 29.93 30.43 29.85 8,450 0 0.3
20/03/2019
29.93
 192,010 29.47 30.31 29.39 4,740 0 0.2
19/03/2019
29.47
 199,800 28.32 29.47 28.32 2,340 0 0.1
18/03/2019
28.32
 30,400 28.16 28.62 28.24 9,410 0 0.3
15/03/2019
28.16
 60,360 28.24 28.35 27.70 0 5,000 -0.2
14/03/2019
28.24
 53,740 28.35 28.62 28.09 0 2,000 -0.1
13/03/2019
28.35
 40,670 28.39 28.39 28.16 0 0 0
12/03/2019
28.39
 36,830 28.39 28.39 28.24 5,000 0 0.2
11/03/2019
28.39
 25,090 28.39 28.55 28.09 0 0 0
08/03/2019
28.39
 33,110 28.93 28.93 28.32 10 1,170 -0.0
07/03/2019
28.93
 31,090 29.01 29.39 28.66 12,550 0 0.5
06/03/2019
29.01
 53,150 28.24 29.16 28.24 4,250 0 0.2
05/03/2019
28.24
 91,340 28.09 28.55 27.78 2,310 0 0.1
04/03/2019
28.09
 49,080 28.01 28.16 27.70 0 0 0
01/03/2019
28.01
 45,120 28.28 28.35 27.63 70 0 0.0
28/02/2019
28.28
 85,350 28.55 28.55 27.70 0 0 0
27/02/2019
28.55
 48,610 28.62 28.62 27.86 500 0 0.0
26/02/2019
28.62
 102,980 28.93 28.93 27.78 1,320 0 0.0
25/02/2019
28.93
 190,460 28.93 29.47 28.01 6,500 0 0.2
22/02/2019
28.93
 92,170 28.70 29.05 28.01 5,090 0 0.2
21/02/2019
28.70
 55,240 29.24 29.24 28.39 7,600 0 0.3
20/02/2019
29.24
 24,110 29.54 29.85 28.93 4,570 2,700 0.1
19/02/2019
29.54
 135,200 30.16 30.16 29.16 4,290 0 0.2
18/02/2019
30.16
 87,990 30.23 30.70 29.54 450 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |