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)
15/02/2019
30.23
 111,890 29.85 30.39 29.85 10 0 0.0
14/02/2019
29.85
 103,640 28.85 29.85 28.78 0 0 0
13/02/2019
28.85
 28,880 28.74 29.08 28.39 0 0 0
12/02/2019
28.74
 26,520 28.74 29.05 28.47 2,380 40 0.1
11/02/2019
28.74
 36,940 28.70 29.93 28.01 570 0 0.0
01/02/2019
28.70
 21,570 28.70 29.47 28.01 2,700 1,000 0.1
31/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2019
28.70
 34,830 28.06 29.93 28.47 200 0 0.0
30/01/2019
28.06
 90,060 28.98 29.13 27.32 330 20 0.0
29/01/2019
28.98
 164,510 29.16 29.53 27.50 0 15,390 -0.7
28/01/2019
29.16
 101,410 27.63 29.34 27.63 25,190 0 1.2
25/01/2019
27.63
 49,040 27.50 28.24 27.50 1,800 0 0.1
24/01/2019
27.50
 23,480 27.87 27.93 27.50 1,000 0 0.0
23/01/2019
27.87
 68,210 26.92 28.49 26.89 100 0 0.0
22/01/2019
26.92
 9,690 26.92 27.01 26.40 0 0 0
21/01/2019
26.92
 28,590 26.40 26.95 26.34 10 0 0.0
18/01/2019
26.40
 29,940 26.52 26.52 26.09 0 740 -0.0
17/01/2019
26.52
 2,530 26.58 26.58 26.15 1,200 560 0.0
16/01/2019
26.58
 8,880 26.03 26.58 26.09 4,970 0 0.2
15/01/2019
26.03
 14,920 26.40 26.64 25.91 1,580 0 0.1
14/01/2019
26.40
 8,670 26.40 26.40 26.03 0 0 0
11/01/2019
26.40
 31,460 26.40 26.52 26.06 0 0 0
10/01/2019
26.40
 13,040 26.70 26.70 26.21 90 0 0.0
09/01/2019
26.70
 4,830 26.70 26.83 26.28 110 0 0.0
08/01/2019
26.70
 6,460 27.01 27.13 26.28 0 0 0
07/01/2019
27.01
 120,020 26.40 27.32 25.78 800 0 0.0
04/01/2019
26.40
 26,060 26.52 26.70 25.78 10 0 0.0
03/01/2019
26.52
 32,280 26.70 26.70 25.97 1,470 0 0.1
02/01/2019
26.70
 39,520 26.70 26.70 25.94 0 0 0
28/12/2018
26.70
 58,310 26.46 27.35 26.40 0 0 0
27/12/2018
26.46
 29,570 27.56 28.12 26.46 1,400 0 0.1
26/12/2018
27.56
 34,480 27.56 27.63 26.77 0 0 0
25/12/2018
27.56
 80,140 27.69 27.69 26.09 40 0 0.0
24/12/2018
27.69
 16,230 27.93 28.06 27.07 0 5,000 -0.2
21/12/2018
27.93
 30,820 27.75 28.12 27.63 20 0 0.0
20/12/2018
27.75
 171,930 27.32 28.36 27.44 0 0 0
19/12/2018
27.32
 102,150 27.29 27.32 26.64 0 0 0
18/12/2018
27.29
 25,470 27.75 27.75 26.46 0 10,000 -0.4
17/12/2018
27.75
 123,930 27.87 27.87 27.20 40 5,000 -0.2
14/12/2018
27.87
 125,350 27.87 28.12 27.32 0 0 0
13/12/2018
27.87
 42,850 27.75 28.18 27.38 20 6,410 -0.3
12/12/2018
27.75
 34,440 28.06 28.06 26.15 0 0 0
11/12/2018
28.06
 15,100 28.12 28.42 27.75 0 0 0
10/12/2018
28.12
 23,380 27.75 28.12 27.75 0 0 0
07/12/2018
27.75
 83,710 27.13 27.87 27.13 9,900 0 0.4
06/12/2018
27.13
 59,510 26.15 27.75 26.15 3,630 400 0.1
05/12/2018
26.15
 20,680 26.09 26.28 25.72 3,510 0 0.2
04/12/2018
26.09
 35,420 26.15 26.28 26.03 3,500 11,600 -0.3
03/12/2018
26.15
 18,650 25.91 26.64 25.72 0 0 0
30/11/2018
25.91
 14,290 25.66 26.09 25.48 660 0 0.0
29/11/2018
25.66
 30,220 25.85 26.40 25.66 0 0 0
28/11/2018
25.85
 17,560 25.85 26.28 25.66 90 1,000 -0.0
27/11/2018
25.85
 16,030 26.09 26.40 25.85 0 2,000 -0.1
26/11/2018
26.09
 34,310 26.15 26.58 26.09 0 0 0
23/11/2018
26.15
 12,450 26.40 26.95 26.15 0 0 0
22/11/2018
26.40
 9,590 26.28 26.64 26.21 0 0 0
21/11/2018
26.28
 17,400 26.28 26.28 25.91 0 0 0
20/11/2018
26.28
 42,550 26.21 26.40 25.97 0 0 0
19/11/2018
26.21
 27,180 26.15 26.83 26.15 5,230 0 0.2
16/11/2018
26.15
 59,520 26.52 26.77 26.15 0 0 0
15/11/2018
26.52
 88,140 27.50 27.50 26.09 1,600 6,710 -0.2
14/11/2018
27.50
 43,060 27.56 27.84 27.01 0 0 0
13/11/2018
27.56
 52,570 27.63 27.93 27.01 0 0 0
12/11/2018
27.63
 19,760 28.36 28.36 27.63 300 4,400 -0.2
09/11/2018
28.36
 76,250 28.85 29.16 28.24 5,000 0 0.2
08/11/2018
28.85
 122,540 28.36 28.85 28.12 0 0 0
07/11/2018
28.36
 24,580 28.36 28.73 28.21 360 0 0.0
06/11/2018
28.36
 35,680 28.36 28.55 27.99 1,810 0 0.1
05/11/2018
28.36
 37,330 27.44 28.42 27.44 1,100 0 0.0
02/11/2018
27.44
 71,680 28.30 28.30 26.70 0 28,670 -1.3
01/11/2018
28.30
 39,370 29.47 29.47 28.30 0 19,080 -0.9
31/10/2018
29.47
 18,390 29.47 30.57 29.47 300 0 0.0
30/10/2018
29.47
 37,980 29.53 29.84 28.24 5,000 0 0.2
29/10/2018
29.53
 33,260 29.53 29.77 29.22 10,010 0 0.5
26/10/2018
29.53
 36,400 30.08 30.20 29.16 6,900 0 0.3
25/10/2018
30.08
 80,730 30.39 30.39 28.27 0 0 0
24/10/2018
30.39
 46,920 30.70 31.19 30.33 0 0 0
23/10/2018
30.70
 47,000 31.31 31.31 30.39 0 0 0
22/10/2018
31.31
 65,640 31.43 31.80 30.76 0 0 0
19/10/2018
31.43
 47,440 31.74 31.74 30.76 600 30,850 -1.5
18/10/2018
31.74
 45,450 32.05 32.11 31.06 0 26,070 -1.3
17/10/2018
32.05
 27,240 32.17 32.41 30.76 5,460 0 0.3
16/10/2018
32.17
 7,980 32.23 32.41 30.08 1,740 0 0.1
15/10/2018
32.23
 45,060 33.21 33.21 31.86 0 15,000 -0.8
12/10/2018
33.21
 100,430 31.06 33.21 29.84 3,130 2,000 0.1
11/10/2018
31.06
 249,170 33.03 33.03 30.76 1,380 58,310 -2.9
10/10/2018
33.03
 123,380 33.89 33.89 32.78 11,850 56,000 -2.4
09/10/2018
33.89
 29,420 33.70 34.07 33.64 0 0 0
08/10/2018
33.70
 52,720 33.09 33.76 33.03 2,000 0 0.1
05/10/2018
33.09
 100,090 33.15 34.07 33.03 80 35,000 -1.9
04/10/2018
33.15
 153,160 33.21 33.64 32.91 200 55,000 -3.0
03/10/2018
33.21
 211,910 34.19 34.38 33.21 0 65,000 -3.6
02/10/2018
34.19
 72,460 34.38 34.87 34.07 1,830 28,020 -1.5
01/10/2018
34.38
 79,190 34.99 35.30 34.38 200 22,280 -1.3
28/09/2018
34.99
 156,950 35.18 35.67 34.99 0 40,000 -2.3
27/09/2018
35.18
 127,310 35.73 36.22 35.18 0 40,000 -2.3
26/09/2018
35.73
 111,450 35.91 36.16 35.30 10 0 0.0
25/09/2018
35.91
 188,230 35.18 36.16 34.81 40 45,330 -2.6
24/09/2018
35.18
 143,630 36.53 36.53 35.18 30 60,750 -3.5
21/09/2018
36.53
 35,420 36.77 36.83 35.91 0 15,080 -0.9
20/09/2018
36.77
 193,640 36.77 38.06 36.77 0 133,090 -8.0

Chính sách bảo mật | Điều khoản sử dụng |