CTCP Tập đoàn Pan (pan)

23.60
-0.05
(-0.21%)
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)
08/07/2021
23.60
 941,065 24.09 24.38 23.60 2,300 90,000 -2.1
07/07/2021
24.09
 1,311,470 23.70 24.68 23.31 75,300 0 1.8
06/07/2021
23.70
 2,807,261 26.05 26.25 23.70 57,500 22,000 0.9
05/07/2021
26.05
 1,255,925 26.25 26.54 25.76 9,400 0 0.3
02/07/2021
26.25
 1,580,551 26.64 26.93 26.15 0 177,700 -4.8
01/07/2021
26.64
 1,245,455 26.54 27.13 26.25 9,900 114,100 -2.8
30/06/2021
26.54
 938,189 27.32 27.32 26.54 0 30,000 -0.8
29/06/2021
27.32
 1,190,899 27.71 27.91 27.13 45,000 183,900 -3.9
28/06/2021
27.71
 1,514,075 27.32 27.91 27.22 0 290,000 -8.2
25/06/2021
27.32
 1,548,418 26.64 27.42 26.15 92,300 2,000 2.4
24/06/2021
26.64
 1,701,702 27.52 27.52 26.44 0 0 0
23/06/2021
27.52
 1,925,396 28.30 28.60 26.44 100 0 0.0
22/06/2021
28.30
 2,343,879 28.20 28.60 27.71 100 500,000 -14.4
21/06/2021
28.20
 2,383,771 28.79 29.18 28.01 0 306,000 -8.9
18/06/2021
28.79
 2,686,822 28.79 30.16 28.60 65,000 200,000 -4.0
17/06/2021
28.79
 2,727,700 28.20 28.89 27.42 70,000 446,600 -10.7
16/06/2021
28.20
 4,055,417 26.73 28.69 26.73 46,000 372,000 -9.2
15/06/2021
26.73
 1,734,040 26.34 27.32 26.25 46,000 392,200 -9.5
14/06/2021
26.34
 1,109,331 26.34 26.93 26.15 57,000 104,100 -1.3
11/06/2021
26.34
 1,382,205 26.15 26.73 26.15 45,000 73,000 -0.8
10/06/2021
26.15
 1,292,278 26.54 26.83 25.46 43,000 0 1.1
09/06/2021
26.54
 1,276,222 25.76 26.83 25.46 52,100 0 1.4
08/06/2021
25.76
 1,297,564 27.81 28.40 25.76 64,400 32,600 0.9
07/06/2021
27.81
 3,020,695 26.44 27.91 26.44 59,000 230,500 -4.8
04/06/2021
26.44
 1,387,489 26.64 26.93 26.15 70,100 200,000 -3.5
03/06/2021
26.64
 1,635,319 26.73 27.71 26.34 91,300 235,100 -4.0
02/06/2021
26.73
 2,989,612 24.87 26.83 24.87 76,000 650,000 -15.2
01/06/2021
24.87
 831,203 25.36 25.76 24.68 0 178,200 -4.6
31/05/2021
25.36
 1,545,980 24.38 25.95 23.89 1,100 0 0.0
28/05/2021
24.38
 912,184 23.99 24.58 23.80 0 30,000 -0.8
27/05/2021
23.99
 758,622 24.38 24.58 23.99 74,500 71,000 0.1
26/05/2021
24.38
 630,900 24.48 24.97 24.19 1,100 69,400 -1.7
25/05/2021
24.48
 595,200 24.78 25.17 24.48 71,500 1,000 1.8
24/05/2021
24.78
 1,031,766 24.29 25.17 24.19 800 242,900 -6.1
21/05/2021
24.29
 644,377 23.89 24.78 23.89 82,000 131,500 -1.2
20/05/2021
23.89
 636,944 23.70 24.29 23.50 200 15,613 -0.4
19/05/2021
23.70
 819,366 24.29 24.29 23.70 200 0 0.0
18/05/2021
24.29
 630,444 24.78 24.97 23.99 3,200 27,800 -0.6
17/05/2021
24.78
 802,450 25.85 26.34 24.78 200 147,800 -3.8
14/05/2021
25.85
 1,067,726 25.46 26.73 25.46 16,200 153,700 -3.6
13/05/2021
25.46
 1,850,479 24.29 25.95 24.48 75,400 358,000 -7.3
12/05/2021
24.29
 755,127 24.19 24.38 23.89 1,000 140,000 -3.4
11/05/2021
24.19
 838,400 24.09 24.87 24.09 1,000 150,000 -3.7
10/05/2021
24.09
 1,024,433 24.29 25.07 23.50 3,000 100,000 -2.4
07/05/2021
24.29
 623,348 24.58 25.07 23.99 0 186,500 -4.7
06/05/2021
24.58
 705,365 24.58 25.46 24.58 0 226,850 -5.8
05/05/2021
24.58
 875,326 24.38 25.17 24.19 2,100 274,914 -6.9
04/05/2021
24.38
 413,428 24.97 24.97 23.50 1,800 19,520 -0.4
29/04/2021
24.97
 354,202 25.07 25.95 24.78 0 2,500 -0.1
28/04/2021
25.07
 371,782 25.36 25.36 24.68 5,100 0 0.1
27/04/2021
25.36
 565,260 24.48 25.36 23.99 0 0 0
26/04/2021
24.48
 572,700 26.05 26.25 24.48 800 1,000 -0.0
23/04/2021
26.05
 899,700 25.07 26.05 24.38 3,000 1,500 0.0
22/04/2021
25.07
 1,284,700 26.73 27.22 24.09 5,000 2,500 0.1
20/04/2021
26.73
 853,900 27.42 27.91 26.73 0 1,508 -0.0
19/04/2021
27.42
 917,000 27.62 27.71 26.05 0 2,800 -0.1
16/04/2021
27.62
 2,494,500 29.87 30.75 27.13 0 1,900 -0.1
15/04/2021
29.87
 0 29.87 29.87 29.87 0 0 0
14/04/2021
29.87
 0 29.87 29.87 29.87 0 0 0
13/04/2021
29.87
 0 29.87 29.87 29.87 0 2,600 -0.0
12/04/2021
29.87
 1,837,100 29.48 30.36 29.48 0 2,600 -0.1
09/04/2021
29.48
 2,126,100 28.69 29.77 28.69 19,300 4,200 0.5
08/04/2021
28.69
 1,493,700 28.20 28.89 28.20 1,600 2,800 -0.0
07/04/2021
28.20
 381,800 28.20 28.20 27.62 0 7,700 -0.2
06/04/2021
28.20
 849,200 27.67 28.20 27.27 300 30,600 -0.8
05/04/2021
27.67
 735,800 28.15 28.79 27.62 0 17,900 -0.5
02/04/2021
28.15
 708,800 28.15 28.89 28.06 0 100 -0.0
01/04/2021
28.15
 882,800 27.71 28.40 27.71 7,200 2,700 0.1
31/03/2021
27.71
 889,500 27.42 28.35 27.22 17,100 6,200 0.3
30/03/2021
27.42
 634,700 27.42 27.91 27.22 2,000 0 0.1
29/03/2021
27.42
 894,700 26.93 27.42 26.64 0 116,700 -3.2
26/03/2021
26.93
 840,000 27.27 27.42 25.46 0 17,900 -0.5
25/03/2021
27.27
 823,400 27.22 27.81 26.93 700 139,200 -3.9
24/03/2021
27.22
 1,253,700 28.15 28.15 26.44 6,500 124,300 -3.3
23/03/2021
28.15
 1,595,500 29.13 29.13 27.91 9,200 27,500 -0.5
22/03/2021
29.13
 1,247,700 29.57 29.87 28.69 400 153,900 -4.6
19/03/2021
29.57
 1,568,300 29.28 30.26 28.99 51,700 32,200 0.6
18/03/2021
29.28
 3,730,500 27.37 29.28 27.52 53,600 46,500 0.3
17/03/2021
27.37
 966,100 26.93 27.52 26.93 8,600 1,100 0.2
16/03/2021
26.93
 800,200 26.98 27.13 26.25 8,800 12,600 -0.1
15/03/2021
26.98
 655,700 26.93 27.52 26.44 2,500 11,200 -0.2
12/03/2021
26.93
 1,028,300 27.57 27.62 26.83 26,700 38,100 -0.3
11/03/2021
27.57
 1,133,500 27.32 28.20 27.37 1,400 84,700 -2.4
10/03/2021
27.32
 1,279,700 26.83 27.62 26.93 17,000 0 0.5
09/03/2021
26.83
 1,318,900 25.80 27.22 25.46 34,100 7,800 0.7
08/03/2021
25.80
 706,100 25.71 26.44 25.46 1,900 8,500 -0.2
05/03/2021
25.71
 831,200 26.25 26.25 25.17 3,900 43,300 -1.0
04/03/2021
26.25
 644,200 27.03 27.42 25.17 2,500 50,500 -1.3
03/03/2021
27.03
 615,400 27.03 27.57 26.73 100 86,700 -2.4
02/03/2021
27.03
 567,600 27.52 27.86 26.83 1,300 54,100 -1.5
01/03/2021
27.52
 840,600 26.44 27.71 26.44 25,100 104,600 -2.2
26/02/2021
26.44
 677,200 26.44 26.73 25.76 13,500 51,200 -1.0
25/02/2021
26.44
 871,900 26.73 26.93 25.95 16,000 44,000 -0.8
24/02/2021
26.73
 1,461,200 27.71 27.71 25.95 3,400 83,900 -2.2
23/02/2021
27.71
 851,300 28.11 28.20 27.22 1,300 63,100 -1.7
22/02/2021
28.11
 1,167,600 28.11 29.28 27.91 2,000 77,700 -2.2
19/02/2021
28.11
 2,077,700 26.29 28.11 25.80 3,200 21,000 -0.5
18/02/2021
26.29
 919,600 25.80 27.03 25.51 0 18,400 -0.5
17/02/2021
25.80
 778,900 24.97 25.80 24.97 18,900 0 0.5
09/02/2021
24.97
 693,200 24.09 24.97 23.99 28,100 29,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |