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)
27/04/2018
40.21
 111,310 39.29 40.21 37.94 0 870 -0.1
26/04/2018
39.29
 125,880 39.90 40.52 38.68 0 0 0
24/04/2018
39.90
 131,270 39.72 40.40 39.29 100 4,000 -0.3
23/04/2018
39.72
 336,210 39.29 41.44 36.96 1,500 0 0.1
20/04/2018
39.29
 100,030 39.29 39.90 38.68 1,000 7,990 -0.4
19/04/2018
39.29
 106,080 39.90 40.27 38.98 0 3,470 -0.2
18/04/2018
39.90
 111,050 40.27 40.95 39.47 0 0 0
17/04/2018
40.27
 110,980 40.21 41.25 39.90 0 0 0
16/04/2018
40.21
 104,750 40.52 40.52 39.35 0 0 0
13/04/2018
40.52
 153,660 41.01 41.13 39.90 1,500 4,330 -0.2
12/04/2018
41.01
 144,670 41.13 41.13 38.68 20 1,000 -0.1
11/04/2018
41.13
 340,860 42.67 42.67 40.52 5,000 760 0.3
10/04/2018
42.67
 1,928,560 41.93 42.67 39.04 2,090 671,100 -43.1
09/04/2018
41.93
 336,690 44.57 44.82 41.50 30 60,000 -4.2
06/04/2018
44.57
 395,180 44.20 45.74 44.32 540 0 0.0
05/04/2018
44.20
 95,450 44.20 44.82 43.59 10 10,000 -0.7
04/04/2018
44.20
 260,860 42.67 45.37 43.59 760 0 0.1
03/04/2018
42.67
 448,800 39.90 42.67 39.54 990 20,500 -1.4
02/04/2018
39.90
 45,450 39.84 40.52 39.84 0 0 0
30/03/2018
39.84
 31,710 39.84 40.46 39.29 0 0 0
29/03/2018
39.84
 73,880 39.90 39.90 39.04 10,000 2,400 0.5
28/03/2018
39.90
 69,370 40.03 40.03 39.29 0 1,500 -0.1
27/03/2018
40.03
 109,240 40.03 41.07 39.29 20 2,020 -0.1
26/03/2018
40.03
 98,800 39.90 40.15 39.60 0 0 0
23/03/2018
39.90
 99,290 41.13 41.13 38.80 0 1,000 -0.1
22/03/2018
41.13
 102,030 41.32 41.62 40.89 1,000 460 0.0
21/03/2018
41.32
 79,200 41.38 42.05 41.32 50 270 -0.0
20/03/2018
41.38
 134,030 41.75 42.05 41.38 110 0 0.0
19/03/2018
41.75
 126,920 41.01 42.36 40.52 0 0 0
16/03/2018
41.01
 162,730 39.78 41.13 40.52 0 0 0
15/03/2018
39.78
 82,040 40.21 40.70 38.98 500 200 0.0
14/03/2018
40.21
 115,000 40.46 40.95 39.35 0 1,400 -0.1
13/03/2018
40.46
 302,100 41.75 41.75 40.27 0 108,100 -7.2
12/03/2018
41.75
 151,680 41.99 42.36 41.75 2,000 0 0.1
09/03/2018
41.99
 201,810 41.93 42.54 41.75 3,100 0 0.2
08/03/2018
41.93
 115,470 41.13 42.05 40.82 300 5,070 -0.3
07/03/2018
41.13
 169,750 42.36 42.85 40.52 2,400 0 0.2
06/03/2018
42.36
 235,700 41.13 42.36 39.90 100 60 0.0
05/03/2018
41.13
 346,650 41.81 42.67 39.90 20,980 5,140 1.1
02/03/2018
41.81
 437,590 40.15 42.30 39.90 9,790 3,000 0.5
01/03/2018
40.15
 309,520 38.92 40.52 38.68 6,180 510 0.4
28/02/2018
38.92
 186,700 37.76 39.29 37.26 200 0 0.0
27/02/2018
37.76
 205,300 37.14 38.12 36.96 210 1,000 -0.0
26/02/2018
37.14
 580,310 36.34 37.76 35.55 2,430 90 0.1
23/02/2018
36.34
 140,980 34.87 36.34 35.30 1,190 480 0.0
22/02/2018
34.87
 177,990 33.46 35.48 34.07 400 2,260 -0.1
21/02/2018
33.46
 713,110 31.31 33.46 31.80 5,200 272,440 -14.3
13/02/2018
31.31
 145,790 31.31 31.86 31.06 0 80,300 -4.1
12/02/2018
31.31
 84,260 30.94 31.92 31.25 0 47,620 -2.4
09/02/2018
30.94
 125,590 31.06 31.19 30.57 3,800 72,590 -3.5
08/02/2018
31.06
 188,550 31.31 31.62 31.00 50 93,920 -4.8
07/02/2018
31.31
 224,590 29.53 31.31 30.14 150,060 132,400 0.9
06/02/2018
29.53
 304,950 29.47 30.39 27.41 3,000 16,840 -0.6
05/02/2018
29.47
 116,670 29.53 30.51 27.63 0 38,010 -1.8
02/02/2018
29.53
 64,850 29.47 29.96 29.16 0 16,920 -0.8
01/02/2018
29.47
 98,970 29.77 30.08 28.85 0 14,250 -0.7
31/01/2018
29.77
 92,870 30.63 30.70 29.77 0 18,510 -0.9
30/01/2018
30.63
 138,160 30.08 30.82 29.77 0 0 0
29/01/2018
30.08
 110,410 30.39 30.51 29.99 20 0 0.0
26/01/2018
30.39
 130,760 30.33 31.92 30.20 0 60 -0.0
25/01/2018
30.33
 173,770 30.33 30.70 29.84 10 0 0.0
22/01/2018
30.33
 284,400 30.33 31.31 30.02 0 185,870 -9.2
19/01/2018
30.33
 483,970 29.22 30.63 29.77 0 291,580 -14.3
18/01/2018
29.22
 292,010 28.18 29.71 28.24 1,900 50,460 -2.3
17/01/2018
28.18
 237,550 27.60 28.85 27.63 0 97,090 -4.5
16/01/2018
27.60
 134,550 27.63 27.69 27.38 0 27,420 -1.2
15/01/2018
27.63
 128,790 27.63 27.63 27.13 6,500 54,630 -2.2
12/01/2018
27.63
 143,330 27.69 28.18 27.63 1,700 38,870 -1.7
11/01/2018
27.69
 144,450 27.75 28.55 27.63 0 12,130 -0.6
10/01/2018
27.75
 88,900 27.44 28.73 27.56 7,670 600 0.3
09/01/2018
27.44
 115,360 27.69 27.87 27.01 60 0 0.0
08/01/2018
27.69
 134,990 27.63 29.41 27.63 0 100 -0.0
05/01/2018
27.63
 164,610 26.55 28.39 26.89 160 20,400 -0.9
04/01/2018
26.55
 212,400 24.83 26.55 24.92 7,010 35,010 -1.2
03/01/2018
24.83
 110,360 23.24 24.83 23.02 40 0 0.0
02/01/2018
23.24
 78,070 22.10 23.24 22.10 30 0 0.0
29/12/2017
22.10
 120,100 22.07 23.57 22.10 0 26,000 -1.0
28/12/2017
22.07
 163,740 20.63 22.07 20.63 2,000 32,800 -1.1
27/12/2017
20.63
 29,070 20.26 20.81 20.38 2,000 2,904,000 -92.9
26/12/2017
20.26
 28,390 20.78 21.49 20.14 910 10,390 -0.3
25/12/2017
20.78
 250 20.87 20.87 20.38 200 0 0.0
22/12/2017
20.87
 1,000 20.81 20.87 20.87 1,000 0 0.0
21/12/2017
20.81
 12,650 20.32 21.49 20.44 3,620 5,400 -0.1
20/12/2017
20.32
 8,780 20.63 20.63 20.26 1,880 0 0.1
19/12/2017
20.63
 1,380 20.75 20.75 20.57 1,000 0 0.0
18/12/2017
20.75
 13,220 20.87 20.87 20.38 1,800 12,130 -0.3
15/12/2017
20.87
 27,620 20.69 20.87 20.57 0 11,190 -0.4
14/12/2017
20.69
 4,380 20.69 20.69 20.35 0 0 0
13/12/2017
20.69
 180 20.81 20.81 20.69 0 0 0
12/12/2017
20.81
 20,220 20.87 20.87 20.32 350 0 0.0
11/12/2017
20.87
 36,860 21.49 22.04 20.38 1,000 120 0.0
08/12/2017
21.49
 1,300 21.49 21.49 21.49 0 0 0
07/12/2017
21.49
 15,940 21.79 22.59 21.49 0 0 0
06/12/2017
21.79
 26,700 21.49 22.10 21.49 3,550 0 0.1
05/12/2017
21.49
 7,940 21.49 21.67 21.49 0 0 0
04/12/2017
21.49
 19,200 21.18 22.04 21.49 0 0 0
01/12/2017
21.18
 7,690 21.18 22.59 21.18 30 0 0.0
30/11/2017
21.18
 3,220 21.24 21.24 21.18 1,000 1,000 0.0
29/11/2017
21.24
 2,870 21.30 21.30 20.87 20 0 0.0
28/11/2017
21.30
 270 20.87 21.49 20.81 150 60 0.0

Chính sách bảo mật | Điều khoản sử dụng |