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)
30/11/2015
16.28
 33,650 16.28 16.50 16.28 0 10,000 -0.3
27/11/2015
16.28
 39,770 16.28 16.82 15.48 0 0 0
26/11/2015
16.28
 75,930 16.01 16.28 16.01 0 0 0
25/11/2015
16.01
 33,870 16.44 16.44 16.01 0 0 0
24/11/2015
16.44
 60 16.55 16.55 16.44 0 0 0
23/11/2015
16.55
 8,370 16.55 16.55 16.55 8,300 3,000 0.2
20/11/2015
16.55
 1,780 16.55 16.55 16.01 0 0 0
19/11/2015
16.55
 8,510 16.66 16.66 16.01 0 5,000 -0.2
18/11/2015
16.66
 5,670 16.55 16.66 16.01 0 0 0
17/11/2015
16.55
 2,480 16.55 16.82 16.55 0 0 0
16/11/2015
16.55
 7,610 16.01 16.98 16.01 2,020 40 0.1
13/11/2015
16.01
 13,440 16.55 16.55 15.43 20 5,000 -0.1
12/11/2015
16.55
 10,200 16.71 16.71 16.55 0 0 0
11/11/2015
16.71
 9,630 16.82 16.82 16.28 0 0 0
10/11/2015
16.82
 11,070 16.82 16.82 16.60 20 0 0.0
09/11/2015
16.82
 8,520 17.30 17.30 16.82 120 0 0.0
06/11/2015
17.30
 3,990 17.30 17.30 16.71 0 0 0
05/11/2015
17.30
 0 17.30 17.30 17.30 0 0 0
04/11/2015
17.30
 1,500 16.87 17.30 17.30 0 0 0
03/11/2015
16.87
 470 16.87 17.46 16.66 20 0 0.0
02/11/2015
16.87
 9,590 17.51 17.56 16.55 3,210 5,000 -0.1
30/10/2015
17.51
 1,660 17.51 17.51 16.92 10 0 0.0
29/10/2015
17.51
 4,420 17.40 17.51 16.55 0 0 0
28/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
28/10/2015
17.40
 17,770 16.59 17.51 17.08 0 620 -0.0
27/10/2015
16.59
 15,160 17.05 17.10 16.59 0 0 0
26/10/2015
17.05
 31,200 16.78 17.32 16.87 10,100 1,120 0.3
23/10/2015
16.78
 24,470 16.55 16.91 16.59 3,400 4,290 -0.0
22/10/2015
16.55
 6,570 16.73 16.73 16.55 0 2,150 -0.1
21/10/2015
16.73
 18,410 16.68 16.78 16.46 2,010 1,410 0.0
20/10/2015
16.68
 17,490 16.59 16.68 16.50 0 0 0
19/10/2015
16.59
 3,850 16.59 16.87 16.59 0 2,450 -0.1
16/10/2015
16.59
 3,160 16.73 16.82 16.59 0 0 0
15/10/2015
16.73
 10,240 16.82 16.82 16.73 0 0 0
14/10/2015
16.82
 11,770 16.82 16.91 16.50 10 0 0.0
13/10/2015
16.82
 3,000 16.91 16.91 16.82 0 1,000 -0.0
12/10/2015
16.91
 2,160 16.91 16.91 16.46 0 0 0
09/10/2015
16.91
 200 16.50 16.91 16.91 0 0 0
08/10/2015
16.50
 11,450 17.00 17.00 16.46 0 0 0
07/10/2015
17.00
 26,300 17.10 17.37 16.91 0 12,820 -0.5
06/10/2015
17.10
 48,840 16.87 17.10 16.82 24,860 2,300 0.8
05/10/2015
16.87
 13,220 16.46 16.87 16.55 900 0 0.0
02/10/2015
16.46
 41,760 16.87 17.10 16.41 10 33,600 -1.2
01/10/2015
16.87
 40,850 16.00 16.87 16.36 20 6,490 -0.2
30/09/2015
16.00
 7,520 16.46 16.59 16.00 0 230 -0.0
29/09/2015
16.46
 28,100 16.27 16.46 16.36 0 0 0
28/09/2015
16.27
 8,550 16.14 16.41 16.00 0 0 0
25/09/2015
16.14
 12,110 15.13 16.18 15.77 10 0 0.0
24/09/2015
15.13
 3,310 15.91 15.91 15.13 0 0 0
23/09/2015
15.91
 10 15.40 15.91 15.91 10 0 0.0
22/09/2015
15.40
 0 15.40 15.40 15.40 0 0 0
21/09/2015
15.40
 2,140 15.31 16.14 15.31 0 900 -0.0
18/09/2015
15.31
 1,020 15.31 15.31 15.31 0 1,000 -0.0
17/09/2015
15.31
 10,000 15.31 15.31 15.31 0 2,000 -0.1
16/09/2015
15.31
 2,000 15.31 15.31 15.31 0 2,000 -0.1
15/09/2015
15.31
 500 15.54 15.54 15.31 10 10 0
14/09/2015
15.54
 68,420 15.95 15.95 15.08 0 1,000 -0.0
11/09/2015
15.95
 21,010 15.59 15.95 15.59 0 1,000 -0.0
10/09/2015
15.59
 24,080 15.59 15.59 15.08 1,000 1,370 -0.0
09/09/2015
15.59
 5,420 15.54 15.59 15.54 0 1,000 -0.0
08/09/2015
15.54
 1,460 15.54 15.54 15.54 0 1,000 -0.0
07/09/2015
15.54
 52,010 15.77 15.77 15.54 0 1,000 -0.0
04/09/2015
15.77
 2,340 15.54 15.77 15.54 1,000 0 0.0
03/09/2015
15.54
 103,260 16.23 16.23 15.54 1,000 0 0.0
01/09/2015
16.23
 0 16.23 16.23 16.23 0 0 0
31/08/2015
16.23
 0 16.23 16.23 16.23 0 0 0
28/08/2015
16.23
 1,010 15.59 16.23 15.59 0 1,000 -0.0
27/08/2015
15.59
 6,780 14.81 15.82 15.50 10 0 0.0
26/08/2015
14.81
 2,010 14.81 14.81 14.81 10 0 0.0
25/08/2015
14.81
 64,010 14.81 15.18 14.81 310 300 0.0
24/08/2015
14.81
 161,250 15.91 15.91 14.81 0 0 0
21/08/2015
15.91
 4,140 15.68 15.95 15.63 0 0 0
20/08/2015
15.68
 52,640 15.91 15.91 15.68 2,000 1,480 0.0
19/08/2015
15.91
 0 15.91 15.91 15.91 0 0 0
18/08/2015
15.91
 23,750 16.18 16.18 15.68 0 10 -0.0
17/08/2015
16.18
 0 16.18 16.18 16.18 0 0 0
14/08/2015
16.18
 5,860 15.77 16.18 15.59 860 0 0.0
13/08/2015
15.77
 4,080 16.18 16.18 15.77 190 0 0.0
12/08/2015
16.18
 21,860 16.00 16.18 15.86 0 10 -0.0
11/08/2015
16.00
 71,040 16.00 16.23 16.00 9,960 0 0.4
10/08/2015
16.00
 13,720 16.23 16.23 15.82 0 0 0
07/08/2015
16.23
 0 16.23 16.23 16.23 0 0 0
06/08/2015
16.23
 0 16.23 16.23 16.23 0 0 0
05/08/2015
16.23
 13,210 16.41 16.46 16.23 34,260 10 1.2
04/08/2015
16.41
 10 16.00 16.41 16.41 10 0 0.0
03/08/2015
16.00
 1,800 16.46 16.46 16.00 0 0 0
31/07/2015
16.46
 760 16.46 16.46 16.46 2,100,000 2,100,000 0
30/07/2015
16.46
 19,840 16.14 16.46 16.14 19,840 500 0.7
29/07/2015
16.14
 2,100 16.23 16.23 16.09 1,600 100 0.1
28/07/2015
16.23
 33,550 16.46 16.91 16.00 2,530 0 0.1
27/07/2015
16.46
 75,300 16.46 16.46 16.00 60,800 0 2.2
24/07/2015
16.46
 50,900 16.46 16.46 15.91 0 900 -0.0
23/07/2015
16.46
 4,010 16.32 16.46 16.00 50 0 0.0
22/07/2015
16.32
 290 16.32 16.32 16.32 0 0 0
21/07/2015
16.32
 970 16.41 16.41 16.00 0 0 0
20/07/2015
16.41
 2,420 16.46 16.91 15.77 10 0 0.0
17/07/2015
16.46
 1,440 16.00 16.46 16.09 10 0 0.0
16/07/2015
16.00
 100,400 16.00 16.04 16.00 0 0 0
15/07/2015
16.00
 43,550 16.09 16.09 16.00 10 0 0.0
14/07/2015
16.09
 5,580 16.00 16.09 16.04 0 0 0
13/07/2015
16.00
 71,490 16.00 16.14 16.00 5,170 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |