CTCP Tập đoàn Pan (pan)

22.85
-0.20
(-0.87%)
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
(2026-05-20) 		-3.78 -14.10% 17,460,700 -157,597 0
22.50
27.96
22.85
2 tháng
(2026-04-20) 		-3.87 -14.37% 40,873,100 654,803 0
22.50
27.96
22.85
3 tháng
(2026-03-23) 		-0.28 -1.21% 56,592,000 1,175,803 0
22.50
27.96
22.85
6 tháng
(2025-12-22) 		-0.37 -1.57% 125,692,000 2,895,503 55.8
22.25
28.75
22.85
12 tháng
(2025-06-24) 		0.76 3.39% 325,245,700 2,410,859 49.7
21.92
29.46
22.85
24 tháng
(2024-07-01) 		3.51 17.94% 630,378,100 5,798,311 134.8
16.92
29.46
22.85
36 tháng
(2023-07-05) 		6.77 41.55% 1,053,762,000 9,432,312 244.6
14.07
29.46
22.85
60 tháng
(2021-07-15) 		3.51 17.96% 2,310,337,888 -37,006,311 -1,521.2
10.37
33.41
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
14.51
 1,916,100 15.20 15.20 14.27 264,300 99,500 3.0
03/11/2022
15.20
 1,692,900 15.12 15.48 14.96 186,200 140,700 0.9
02/11/2022
15.12
 2,247,400 14.96 15.64 15.00 243,100 16,600 4.3
01/11/2022
14.96
 1,144,200 14.64 15.16 14.72 171,700 11,500 3.0
31/10/2022
14.64
 1,531,200 14.72 15.04 14.19 6,100 160,803 -2.8
28/10/2022
14.72
 1,527,800 15.24 15.48 14.72 11,500 139,400 -2.3
27/10/2022
15.24
 1,515,000 14.47 15.24 14.43 34,000 14,300 0.4
26/10/2022
14.47
 2,413,000 14.07 15.04 14.07 179,800 3,000 3.2
25/10/2022
14.07
 2,026,900 13.67 14.43 13.19 174,700 4,000 2.9
24/10/2022
13.67
 2,487,400 14.39 14.76 13.67 267,400 0 4.7
21/10/2022
14.39
 2,414,100 15.44 15.44 14.39 15,600 10,000 0.1
20/10/2022
15.44
 1,658,600 15.52 15.72 15.32 4,300 0 0.1
19/10/2022
15.52
 844,400 15.76 15.92 15.44 2,000 1,000 0.0
18/10/2022
15.76
 1,832,600 15.72 16.12 15.72 56,500 16,800 0.8
17/10/2022
15.72
 1,710,100 15.80 15.80 15.00 2,400 72,300 -1.4
14/10/2022
15.80
 1,817,400 15.28 16.16 15.52 55,100 37,000 0.4
13/10/2022
15.28
 1,126,700 15.04 15.32 14.80 15,800 70,100 -1.0
12/10/2022
15.04
 1,822,600 14.27 15.20 14.39 62,600 49,900 0.2
11/10/2022
14.27
 2,804,400 15.32 15.56 14.27 62,000 113,408 -0.9
10/10/2022
15.32
 2,095,300 14.92 15.64 14.39 98,600 27,700 1.4
07/10/2022
14.92
 2,756,000 16.00 16.00 14.92 96,900 69,400 0.5
06/10/2022
16.00
 1,567,600 17.05 17.29 16.00 42,200 71,100 -0.6
05/10/2022
17.05
 1,295,400 16.36 17.17 16.73 70,100 15,000 1.2
04/10/2022
16.36
 2,741,800 16.69 17.05 16.08 105,800 32,400 1.5
03/10/2022
16.69
 2,222,900 17.93 18.01 16.69 10,900 56,800 -1.0
30/09/2022
17.93
 3,191,500 17.81 18.13 16.69 165,700 115,300 1.1
29/09/2022
17.81
 3,819,800 19.14 19.42 17.81 78,600 27,000 1.1
28/09/2022
19.14
 6,055,200 20.55 20.55 19.14 24,900 93,200 -1.6
27/09/2022
20.55
 1,668,200 20.83 21.19 20.55 68,900 18,260 1.3
26/09/2022
20.83
 5,065,400 20.91 21.31 20.14 121,100 246,300 -3.2
23/09/2022
20.91
 2,699,200 21.31 21.87 20.91 27,500 61,400 -0.9
22/09/2022
21.31
 3,056,100 20.87 21.63 21.07 50,800 26,506 0.6
21/09/2022
20.87
 2,292,500 20.95 21.43 20.43 7,900 57,900 -1.3
20/09/2022
20.95
 4,807,000 21.39 21.83 20.10 42,900 90,600 -1.2
19/09/2022
21.39
 5,359,100 21.39 22.23 21.07 6,700 170,700 -4.4
16/09/2022
21.39
 4,166,100 21.23 21.95 21.07 3,900 31,900 -0.7
15/09/2022
21.23
 2,003,700 21.39 21.87 21.11 12,000 28,600 2.9
14/09/2022
21.39
 3,640,800 21.39 21.63 20.87 116,300 6,316 1.7
13/09/2022
21.39
 6,495,900 20.14 21.55 20.43 182,300 18,641 1.7
12/09/2022
20.14
 2,979,400 19.70 20.59 20.02 4,300 36,852 -1.7
09/09/2022
19.70
 1,564,700 19.22 19.70 19.06 5,000 75,400 -1.7
08/09/2022
19.22
 2,457,200 19.74 20.02 19.22 2,500 9,700 -0.2
07/09/2022
19.74
 3,649,400 20.75 20.79 19.54 8,300 81,000 -1.8
06/09/2022
20.75
 2,342,900 21.07 21.27 20.75 56,400 88,100 -0.8
05/09/2022
21.07
 3,652,300 20.43 21.15 20.43 35,800 3,100 0.9
31/08/2022
20.43
 2,610,400 20.06 20.47 20.02 26,900 7,400 0.5
30/08/2022
20.06
 3,418,800 20.10 20.83 20.02 4,500 56,200 -1.3
29/08/2022
20.10
 3,864,300 19.46 20.10 18.42 8,300 87,900 -2.0
26/08/2022
19.46
 1,895,700 19.82 20.02 19.38 5,000 12,200 -0.2
25/08/2022
19.82
 2,509,300 19.94 20.63 19.82 51,500 62,100 -0.3
24/08/2022
19.94
 4,464,100 18.66 19.94 18.66 81,600 8,500 1.8
23/08/2022
18.66
 862,900 18.25 18.66 18.09 47,800 3,100 1.0
22/08/2022
18.25
 863,700 18.29 18.42 18.09 6,500 29,000 -0.5
19/08/2022
18.29
 1,488,300 18.82 19.18 18.29 1,900 194,000 -4.4
18/08/2022
18.82
 989,700 18.90 19.18 18.70 6,200 0 0.1
17/08/2022
18.90
 1,409,200 19.02 19.26 18.78 100 4,300 -0.1
16/08/2022
19.02
 953,400 19.10 19.18 18.98 2,000 100 0.0
15/08/2022
19.10
 974,300 19.06 19.38 19.02 11,500 0 0.3
12/08/2022
19.06
 1,493,200 18.98 19.22 18.66 178,000 300 4.2
11/08/2022
18.98
 1,977,400 19.54 19.78 18.70 199,700 29,900 4.0
10/08/2022
19.54
 1,041,500 19.78 19.78 19.38 104,000 0 2.5
09/08/2022
19.78
 2,685,100 19.34 20.02 19.34 281,400 11,900 6.6
08/08/2022
19.34
 1,124,200 19.18 19.46 19.02 122,600 3,200 2.9
05/08/2022
19.18
 946,700 19.18 19.30 18.98 122,100 900 2.9
04/08/2022
19.18
 1,453,700 19.30 19.70 19.06 185,700 29,700 3.7
03/08/2022
19.30
 1,756,100 19.30 19.34 19.06 197,500 9,700 4.5
02/08/2022
19.30
 2,401,500 19.06 19.46 18.98 219,600 1,200 5.2
01/08/2022
19.06
 1,749,500 18.37 19.06 18.58 74,900 3,000 1.7
29/07/2022
18.37
 1,295,300 18.37 18.74 18.33 139,700 1,000 3.2
28/07/2022
18.37
 2,426,900 17.97 18.74 18.17 256,400 0 5.9
27/07/2022
17.97
 974,600 17.37 17.97 17.21 88,100 5,000 1.9
26/07/2022
17.37
 610,300 17.45 17.61 17.33 91,100 1,200 1.9
25/07/2022
17.45
 1,106,900 17.93 18.09 17.45 134,000 15,700 2.6
22/07/2022
17.93
 1,004,300 17.93 18.33 17.93 27,100 24,500 2.0
21/07/2022
17.93
 1,102,500 18.25 18.42 17.89 137,700 43,700 2.1
20/07/2022
18.25
 1,464,600 17.97 18.42 18.09 112,000 0 2.5
19/07/2022
17.97
 1,051,700 18.01 18.33 17.85 104,400 24,600 1.8
18/07/2022
18.01
 1,219,900 17.81 18.66 17.93 132,600 25,200 2.4
15/07/2022
17.81
 2,197,700 17.65 18.21 17.49 200,500 23,100 3.9
14/07/2022
17.65
 1,417,800 17.45 17.69 17.21 103,500 10,000 2.1
13/07/2022
17.45
 1,410,200 17.53 17.97 17.29 146,000 12,300 2.9
12/07/2022
17.53
 2,098,100 16.57 17.53 16.65 126,600 3,000 2.7
11/07/2022
16.57
 1,066,700 16.49 16.97 16.32 3,000 0 0.1
08/07/2022
16.49
 756,000 15.92 16.69 16.08 39,800 29,500 0.1
07/07/2022
15.92
 843,900 15.92 16.08 15.68 4,600 2,700 0.0
06/07/2022
15.92
 1,049,500 16.16 16.49 15.92 200 0 0.0
05/07/2022
16.16
 1,217,900 16.81 16.97 16.08 0 700 -0.0
04/07/2022
16.81
 1,076,100 16.57 17.17 16.65 13,300 21,300 -0.2
01/07/2022
16.57
 1,401,100 16.65 16.85 15.92 58,100 2,800 1.1
30/06/2022
16.65
 1,448,800 16.85 17.53 16.61 29,400 1,500 0.6
29/06/2022
16.85
 1,393,500 16.97 17.21 16.49 13,300 4,400 0.2
28/06/2022
16.97
 1,481,700 17.01 17.41 16.89 13,200 700 0.3
27/06/2022
17.01
 1,189,300 16.57 17.01 16.53 9,000 0 0.2
24/06/2022
16.57
 1,278,400 16.61 17.09 16.57 62,100 33,900 0.6
23/06/2022
16.61
 927,000 15.76 16.65 15.92 27,100 24,500 0.1
22/06/2022
15.76
 1,366,700 15.60 16.32 15.76 12,100 36,300 -0.5
21/06/2022
15.60
 2,015,000 16.44 16.85 15.44 67,900 41,700 0.5
20/06/2022
16.44
 2,991,300 17.65 17.65 16.44 28,400 16,300 0.3
17/06/2022
17.65
 3,194,000 18.98 18.98 17.65 63,000 60,500 0.1
16/06/2022
18.98
 2,066,200 19.22 19.86 18.98 3,500 38,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |