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)
27/11/2017
20.87
 1,860 20.60 20.87 20.87 1,650 0 0.1
24/11/2017
20.60
 5,660 20.87 21.00 20.60 2,000 1,000 0.0
23/11/2017
20.87
 28,640 20.57 20.87 20.57 0 1,000 -0.0
22/11/2017
20.57
 6,060 20.57 21.30 20.57 300 0 0.0
21/11/2017
20.57
 43,010 20.57 20.87 20.57 2,000 0 0.1
20/11/2017
20.57
 20,380 20.57 20.87 20.38 0 0 0
17/11/2017
20.57
 15,860 20.87 20.87 20.29 0 10 -0.0
16/11/2017
20.87
 25,790 20.32 21.18 20.57 1,700 0 0.1
15/11/2017
20.32
 4,140 20.87 20.87 20.32 0 0 0
14/11/2017
20.87
 10,080 20.87 20.87 20.87 0 0 0
13/11/2017
20.87
 8,460 20.87 20.87 20.29 0 0 0
10/11/2017
20.87
 4,420 21.43 21.43 20.26 0 0 0
09/11/2017
21.43
 2,000 21.18 21.43 21.43 0 0 0
08/11/2017
21.18
 1,800 21.30 21.30 20.87 700 0 0.0
07/11/2017
21.30
 2,060 21.43 21.43 20.87 960 0 0.0
06/11/2017
21.43
 5,740 20.87 21.43 19.98 320 1,500 -0.0
03/11/2017
20.87
 30 20.87 20.87 20.87 0 0 0
02/11/2017
20.87
 0 20.87 20.87 20.87 0 0 0
01/11/2017
20.87
 1,260 20.81 21.36 20.87 0 0 0
31/10/2017
20.81
 10,610 20.63 20.87 19.18 50 10,040 -0.3
30/10/2017
20.63
 16,550 20.87 20.87 20.63 0 660 -0.0
27/10/2017
20.87
 41,600 20.87 21.36 20.57 0 0 0
26/10/2017
20.87
 20,630 20.87 20.87 20.63 0 0 0
25/10/2017
20.87
 5,110 20.87 20.87 20.87 0 110 -0.0
24/10/2017
20.87
 25,750 21.00 21.06 20.87 0 24,340 -0.8
23/10/2017
21.00
 3,160 21.43 21.43 20.87 100 0 0.0
20/10/2017
21.43
 17,170 21.43 21.43 21.00 0 9,510 -0.3
19/10/2017
21.43
 5,940 21.46 21.49 21.06 0 1,610 -0.1
18/10/2017
21.46
 40,910 21.18 21.46 21.00 10 30,390 -1.0
17/10/2017
21.18
 11,210 21.43 21.43 21.06 0 4,500 -0.2
16/10/2017
21.43
 21,210 21.49 21.49 21.18 0 16,910 -0.6
13/10/2017
21.49
 3,590 22.04 22.04 21.49 0 3,450 -0.1
12/10/2017
22.04
 5,640 21.49 22.04 21.49 20 5,100 -0.2
11/10/2017
21.49
 11,730 21.79 22.10 21.49 10 11,510 -0.4
10/10/2017
21.79
 20,790 22.10 22.10 21.49 10 18,290 -0.6
09/10/2017
22.10
 0 22.10 22.10 22.10 0 0 0
06/10/2017
22.10
 210 22.10 22.10 22.10 10 20 -0.0
05/10/2017
22.10
 12,020 22.10 22.50 21.49 20 5,000 -0.2
04/10/2017
22.10
 13,210 22.59 22.59 22.10 360 11,020 -0.4
03/10/2017
22.59
 2,110 22.59 22.59 22.53 10 0 0.0
02/10/2017
22.59
 100 22.59 22.59 22.59 0 0 0
29/09/2017
22.59
 30,270 22.90 22.90 21.49 0 2,000 -0.1
28/09/2017
22.90
 5,550 22.96 22.96 22.41 50 0 0.0
27/09/2017
22.96
 160 22.71 23.27 22.96 160 0 0.0
26/09/2017
22.71
 240 22.71 22.71 22.41 20 10 0.0
25/09/2017
22.71
 8,530 22.71 22.71 22.16 0 5,000 -0.2
22/09/2017
22.71
 7,430 22.90 22.90 22.59 0 5,000 -0.2
21/09/2017
22.90
 8,150 23.02 23.02 22.71 10 5,010 -0.2
20/09/2017
23.02
 4,290 22.84 23.30 22.71 30 3,570 -0.1
19/09/2017
22.84
 2,460 23.33 23.82 22.75 220 100 0.0
18/09/2017
23.33
 110 23.33 24.49 23.33 10 0 0.0
15/09/2017
23.33
 3,620 23.33 23.33 23.33 3,000 0 0.1
14/09/2017
23.33
 20,880 23.27 23.39 23.27 0 8,700 -0.3
13/09/2017
23.27
 20,270 23.33 23.33 22.53 10 20,000 -0.8
12/09/2017
23.33
 7,510 23.33 23.33 23.33 0 0 0
11/09/2017
23.33
 10,010 23.33 23.33 22.65 0 0 0
08/09/2017
23.33
 1,700 23.33 23.51 23.33 10 0 0.0
07/09/2017
23.33
 2,200 23.27 23.33 23.08 200 1,000 -0.0
06/09/2017
23.27
 4,960 22.53 23.33 22.53 10 0 0.0
05/09/2017
22.53
 8,590 23.33 23.64 22.53 10 0 0.0
01/09/2017
23.33
 4,510 23.27 23.33 22.47 10 0 0.0
31/08/2017
23.27
 1,200 23.24 23.27 23.27 0 0 0
30/08/2017
23.24
 7,460 22.47 23.57 21.86 20 0 0.0
29/08/2017
22.47
 2,620 22.41 22.47 22.41 0 0 0
28/08/2017
22.41
 1,570 22.10 22.41 22.10 1,060 0 0.0
25/08/2017
22.10
 2,500 22.41 22.53 22.10 100 2,390 -0.1
24/08/2017
22.41
 1,060 22.10 23.33 22.10 150 0 0.0
23/08/2017
22.10
 3,740 22.10 23.64 21.52 2,650 2,290 0.0
22/08/2017
22.10
 11,140 22.19 22.19 21.82 1,890 8,090 -0.2
21/08/2017
22.19
 1,560 22.10 22.28 22.19 20 0 0.0
18/08/2017
22.10
 2,990 21.27 22.10 20.93 10 200 -0.0
17/08/2017
21.27
 330 21.58 22.59 21.27 10 0 0.0
16/08/2017
21.58
 2,390 22.10 22.10 21.55 100 1,380 -0.0
15/08/2017
22.10
 1,260 22.10 22.10 22.07 0 630 -0.0
14/08/2017
22.10
 1,090 22.47 22.47 22.10 1,060 1,030 0.0
11/08/2017
22.47
 2,480 21.09 22.56 22.04 2,400 0 0.1
10/08/2017
21.09
 153,940 21.98 22.04 21.09 179,050 0 6.4
09/08/2017
21.98
 42,540 22.04 22.10 21.49 30,000 14,800 0.5
08/08/2017
22.04
 101,110 22.10 22.50 21.98 101,010 10,960 3.2
07/08/2017
22.10
 8,100 22.41 22.41 22.10 3,000 5,150 -0.1
04/08/2017
22.41
 10,250 22.41 22.41 22.41 10,000 0 0.4
03/08/2017
22.41
 30,490 22.41 22.90 21.52 30,390 0 1.1
02/08/2017
22.41
 10,480 22.10 22.41 21.49 10,010 10 0.4
01/08/2017
22.10
 140 22.10 22.10 22.10 0 0 0
31/07/2017
22.10
 5,490 22.10 22.16 21.49 1,250 0 0.0
28/07/2017
22.10
 820 22.10 22.10 21.79 0 10 -0.0
27/07/2017
22.10
 3,170 22.10 22.10 21.55 0 130 -0.0
26/07/2017
22.10
 2,000 21.95 22.10 22.10 0 100 -0.0
25/07/2017
21.95
 1,100 21.95 21.95 21.95 0 0 0
24/07/2017
21.95
 740 22.01 22.04 21.95 40 0 0.0
21/07/2017
22.01
 800 22.04 22.10 21.49 90 20 0.0
20/07/2017
22.04
 1,520 22.41 22.41 21.49 1,100 0 0.0
19/07/2017
22.41
 740 21.79 23.02 20.87 30 20 0.0
18/07/2017
21.79
 7,420 22.41 22.41 21.79 0 6,000 -0.2
17/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/07/2017
22.41
 5,690 21.35 22.84 21.24 0 510 -0.0
14/07/2017
21.35
 4,510 21.35 21.35 21.35 0 4,510 -0.2
13/07/2017
21.35
 7,500 21.62 21.62 21.35 420 7,380 -0.3
12/07/2017
21.62
 3,770 21.62 21.62 21.62 50 200 -0.0
11/07/2017
21.62
 2,570 21.62 21.89 21.62 0 1,530 -0.1
10/07/2017
21.62
 3,790 21.89 21.89 21.62 60 2,960 -0.1

Chính sách bảo mật | Điều khoản sử dụng |