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)
19/09/2016
24.66
 12,210 24.50 24.72 24.56 0 0 0
16/09/2016
24.50
 7,600 24.56 24.61 24.29 50 770 -0.0
15/09/2016
24.56
 11,630 24.66 24.66 24.56 0 0 0
14/09/2016
24.66
 14,980 24.40 24.66 23.01 100 0 0.0
13/09/2016
24.40
 15,130 24.34 24.50 24.34 10 0 0.0
12/09/2016
24.34
 1,410 24.34 24.50 24.29 190 0 0.0
09/09/2016
24.34
 35,890 24.56 24.82 24.34 2,490 2,000 0.0
08/09/2016
24.56
 15,820 24.56 24.61 24.34 1,990 0 0.1
07/09/2016
24.56
 40,610 24.82 24.82 23.86 4,890 0 0.2
06/09/2016
24.82
 79,090 23.49 24.88 23.60 50 0 0.0
05/09/2016
23.49
 25,500 22.95 23.49 22.95 540 0 0.0
01/09/2016
22.95
 17,400 22.90 22.95 22.42 3,000 0 0.1
31/08/2016
22.90
 7,710 22.95 22.95 22.31 1,750 0 0.1
30/08/2016
22.95
 16,550 21.94 23.17 21.94 1,020 0 0.0
29/08/2016
21.94
 15,040 23.44 23.49 21.94 1,440 0 0.1
26/08/2016
23.44
 790 23.65 23.65 22.95 250 10 0.0
25/08/2016
23.65
 1,320 23.81 23.81 22.47 180 0 0.0
24/08/2016
23.81
 320 23.81 23.81 23.81 220 0 0.0
23/08/2016
23.81
 80 23.81 24.02 23.81 20 0 0.0
22/08/2016
23.81
 114,770 22.90 24.02 22.85 67,990 0 3.0
19/08/2016
22.90
 4,510 22.95 22.95 22.42 10 0 0.0
18/08/2016
22.95
 36,630 22.90 23.11 22.42 30,450 0 1.3
17/08/2016
22.90
 11,180 22.95 22.95 22.47 7,050 0 0.3
16/08/2016
22.95
 45,450 23.06 23.38 22.69 470 0 0.0
15/08/2016
23.06
 6,490 22.95 23.22 22.95 60 0 0.0
12/08/2016
22.95
 42,570 22.63 22.95 22.63 540 40 0.0
11/08/2016
22.63
 1,310 22.42 22.69 22.42 100 0 0.0
10/08/2016
22.42
 26,190 22.15 22.42 21.89 4,480 40 0.2
09/08/2016
22.15
 17,490 22.10 22.15 21.89 0 0 0
08/08/2016
22.10
 3,240 21.25 22.42 21.25 230 0 0.0
05/08/2016
21.25
 19,860 21.25 21.35 20.93 50 0 0.0
04/08/2016
21.25
 19,890 21.57 21.57 21.25 80 0 0.0
03/08/2016
21.57
 14,800 21.62 21.89 21.35 2,060 0 0.1
02/08/2016
21.62
 30,240 21.62 22.15 21.35 3,120 0 0.1
01/08/2016
21.62
 38,190 22.42 22.42 21.62 11,050 0 0.5
29/07/2016
22.42
 13,830 22.42 22.85 22.15 80 0 0.0
28/07/2016
22.42
 11,850 22.31 22.63 22.10 10 0 0.0
27/07/2016
22.31
 19,300 22.31 22.63 21.99 60 0 0.0
26/07/2016
22.31
 12,680 21.73 22.42 21.73 8,540 0 0.4
25/07/2016
21.73
 7,460 21.41 21.89 21.46 50 0 0.0
22/07/2016
21.41
 45,850 21.89 22.15 21.25 13,060 0 0.5
21/07/2016
21.89
 21,910 22.31 22.31 21.89 610 0 0.0
20/07/2016
22.31
 28,110 22.69 22.90 22.21 2,120 0 0.1
19/07/2016
22.69
 16,420 23.33 23.49 22.69 40 0 0.0
18/07/2016
23.33
 25,700 22.58 23.44 22.63 10,050 0 0.4
15/07/2016
22.58
 62,660 22.53 23.97 22.53 540 0 0.0
14/07/2016
22.53
 66,240 24.18 24.56 22.53 3,760 0 0.2
13/07/2016
24.18
 46,790 24.24 25.09 24.02 10 0 0.0
12/07/2016
24.24
 32,670 24.02 24.56 22.37 50 0 0.0
11/07/2016
24.02
 64,830 24.45 25.09 23.49 130 3,120 -0.1
08/07/2016
24.45
 137,870 23.49 25.09 23.49 0 0 0
07/07/2016
23.49
 55,290 22.95 23.76 22.95 290 0 0.0
06/07/2016
22.95
 48,280 22.95 23.17 22.47 40 0 0.0
05/07/2016
22.95
 68,650 23.11 23.49 22.74 300 12,700 -0.5
04/07/2016
23.11
 115,000 23.44 23.86 22.95 0 0 0
01/07/2016
23.44
 150,590 23.06 23.86 23.11 610 0 0.0
30/06/2016
23.06
 110,930 22.85 23.76 22.95 100 0 0.0
29/06/2016
22.85
 77,090 22.37 23.06 22.37 0 0 0
28/06/2016
22.37
 33,930 22.58 22.58 21.62 40 480 -0.0
27/06/2016
22.58
 47,450 22.69 22.69 21.35 40 0 0.0
24/06/2016
22.69
 47,220 22.42 22.95 20.87 8,650 300 0.3
23/06/2016
22.42
 105,390 22.10 22.95 22.21 0 1,200 -0.1
22/06/2016
22.10
 302,980 20.66 22.10 20.55 22,040 450 0.8
21/06/2016
20.66
 6,160 20.66 20.82 20.66 80 30 0.0
20/06/2016
20.66
 71,340 20.45 21.35 20.66 650 0 0.0
17/06/2016
20.45
 14,690 20.29 20.50 19.75 100 0 0.0
16/06/2016
20.29
 16,620 20.61 20.61 20.29 0 190 -0.0
15/06/2016
20.61
 6,160 20.77 20.77 20.29 1,900 30 0.1
14/06/2016
20.77
 4,070 20.77 20.87 20.29 70 0 0.0
13/06/2016
20.77
 3,140 20.77 21.09 20.66 140 10 0.0
10/06/2016
20.77
 6,610 20.66 20.82 20.55 100 0 0.0
09/06/2016
20.66
 31,680 20.87 20.93 20.55 360 0 0.0
08/06/2016
20.87
 31,180 20.29 20.87 20.29 750 0 0.0
07/06/2016
20.29
 30,600 19.65 20.29 19.27 6,760 0 0.2
06/06/2016
19.65
 2,340 19.48 19.70 19.38 760 0 0.0
03/06/2016
19.48
 18,560 19.70 19.75 19.48 200 1,300 -0.0
02/06/2016
19.70
 5,040 19.75 19.75 19.48 1,230 0 0.0
01/06/2016
19.75
 400 20.02 20.02 19.48 100 0 0.0
31/05/2016
20.02
 10,330 19.75 20.07 19.75 3,520 3,700 -0.0
30/05/2016
19.75
 61,050 19.75 19.75 19.27 960 0 0.0
27/05/2016
19.75
 8,350 19.75 19.75 19.48 760 0 0.0
26/05/2016
19.75
 5,560 19.86 20.23 19.75 1,950 1,380 0.0
25/05/2016
19.86
 13,010 19.22 20.23 19.65 4,020 0 0.1
24/05/2016
19.22
 11,110 19.22 20.02 19.16 2,760 1,850 0.0
23/05/2016
19.22
 12,840 19.11 20.23 19.11 3,880 4,100 -0.0
20/05/2016
19.11
 9,450 18.84 19.11 18.68 420 1,820 -0.0
19/05/2016
18.84
 11,990 19.16 19.75 18.74 1,890 5,240 -0.1
18/05/2016
19.16
 5,850 19.48 19.48 18.95 100 1,000 -0.0
17/05/2016
19.48
 24,850 19.75 19.75 19.00 830 1,000 -0.0
16/05/2016
19.75
 21,540 19.75 19.75 19.48 5,200 1,000 0.2
13/05/2016
19.75
 41,880 19.54 20.02 19.48 25,360 0 0.9
12/05/2016
19.54
 22,370 19.59 20.50 18.68 7,330 0 0.3
11/05/2016
19.59
 181,440 19.32 19.70 19.11 50,400 14,340 1.3
10/05/2016
19.32
 57,570 19.81 19.81 18.52 11,770 12,690 -0.0
09/05/2016
19.81
 37,150 20.55 20.55 19.75 9,800 230 0.4
06/05/2016
20.55
 46,150 20.82 20.82 20.29 6,040 1,800 0.2
05/05/2016
20.82
 137,780 20.45 21.09 20.55 75,570 23,890 2.0
04/05/2016
20.45
 141,510 20.07 20.93 20.02 40,470 0 1.5
29/04/2016
20.07
 132,770 18.90 20.13 19.11 34,510 3,080 1.1
28/04/2016
18.90
 70,240 18.58 18.95 18.52 23,500 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |