CTCP Tập đoàn Pan (pan)

18.75
0.20
(1.08%)
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
(2026-08-18) 		-1.10 -5.60% 10,899,200 -138,900 0
18.20
30.55
18.75
2 tháng
(2026-07-20) 		-2.55 -12.09% 20,181,800 -138,900 0
18.20
30.55
18.75
3 tháng
(2026-06-19) 		-4.30 -18.82% 26,960,600 -138,900 0
18.20
30.55
18.75
6 tháng
(2026-03-23) 		-4.78 -20.50% 84,914,800 -138,900 0
15.25
30.55
18.75
12 tháng
(2025-09-22) 		-9.20 -33.15% 220,588,600 -138,900 0
15.25
30.55
18.75
24 tháng
(2024-09-27) 		-0.83 -4.28% 603,522,700 -138,900 0
15.03
30.55
18.75
36 tháng
(2023-10-03) 		3.11 20.15% 984,401,800 -138,900 0
14.07
30.55
18.75
60 tháng
(2021-10-13) 		-5.41 -22.59% 2,260,985,700 -50,595,176 -1,770.6
10.37
33.41
18.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
13.95
 3,293,100 14.07 14.23 13.67 0 0 0
05/04/2023
13.99
 1,631,600 13.99 14.15 13.91 0 0 0
04/04/2023
13.95
 1,475,000 13.95 14.03 13.87 0 0 0
03/04/2023
13.95
 3,019,700 13.55 13.99 13.55 0 0 0
31/03/2023
13.43
 788,100 13.51 13.51 13.39 0 0 0
30/03/2023
13.47
 1,690,600 13.39 13.51 13.31 0 0 0
29/03/2023
13.23
 1,092,200 13.43 13.43 13.19 0 0 0
28/03/2023
13.39
 1,692,400 13.51 13.55 13.35 0 0 0
27/03/2023
13.35
 1,243,300 13.19 13.51 13.15 0 0 0
24/03/2023
13.15
 1,133,300 13.15 13.23 13.03 0 0 0
23/03/2023
13.11
 1,304,100 12.79 13.19 12.75 0 0 0
22/03/2023
12.87
 538,600 12.95 13.03 12.87 0 0 0
21/03/2023
12.79
 1,081,400 12.87 12.95 12.67 0 0 0
20/03/2023
12.75
 1,194,500 13.07 13.11 12.75 0 0 0
17/03/2023
13.11
 1,175,400 13.19 13.19 12.95 0 0 0
16/03/2023
12.99
 887,300 13.03 13.19 12.95 0 0 0
15/03/2023
13.27
 1,697,400 13.07 13.31 12.99 0 0 0
14/03/2023
12.79
 2,645,900 13.35 13.39 12.63 0 0 0
13/03/2023
13.35
 1,544,700 13.27 13.43 13.19 0 0 0
10/03/2023
13.51
 1,827,400 13.27 13.59 13.27 0 0 0
09/03/2023
13.43
 3,051,200 13.19 13.51 13.07 0 0 0
08/03/2023
13.03
 853,300 12.79 13.03 12.67 0 0 0
07/03/2023
12.91
 780,600 13.03 13.07 12.83 0 0 0
06/03/2023
12.91
 1,408,600 13.03 13.19 12.91 0 0 0
03/03/2023
12.91
 829,000 13.15 13.23 12.91 0 0 0
02/03/2023
13.07
 1,244,900 12.79 13.07 12.79 0 0 0
01/03/2023
12.79
 958,400 12.54 12.79 12.42 0 0 0
28/02/2023
12.54
 955,400 12.79 12.79 12.42 0 0 0
27/02/2023
12.54
 948,200 12.71 12.91 12.54 0 0 0
24/02/2023
12.95
 1,086,700 13.19 13.19 12.87 0 0 0
23/02/2023
13.07
 1,217,200 12.95 13.23 12.67 0 0 0
22/02/2023
12.95
 2,076,400 12.91 13.47 12.75 0 0 0
21/02/2023
13.07
 1,476,900 13.39 13.43 13.03 0 0 0
20/02/2023
13.27
 1,208,500 13.03 13.27 12.87 0 0 0
17/02/2023
12.75
 727,300 12.83 13.11 12.75 0 0 0
16/02/2023
12.87
 774,300 12.63 12.95 12.46 0 0 0
15/02/2023
12.46
 908,300 12.26 12.71 12.26 0 0 0
14/02/2023
12.30
 479,600 12.38 12.58 12.22 0 0 0
13/02/2023
12.38
 1,642,000 12.50 12.71 12.06 0 0 0
10/02/2023
12.79
 850,000 13.11 13.31 12.79 0 0 0
09/02/2023
12.99
 1,044,400 12.63 13.11 12.63 0 0 0
08/02/2023
12.71
 897,800 12.75 12.79 12.46 0 0 0
07/02/2023
12.63
 1,724,200 13.19 13.19 12.58 0 0 0
06/02/2023
13.07
 846,900 12.87 13.19 12.83 0 0 0
03/02/2023
12.95
 1,154,100 13.19 13.31 12.87 0 0 0
02/02/2023
13.15
 1,906,400 13.27 13.47 12.87 0 0 0
01/02/2023
13.15
 4,044,700 14.11 14.31 13.15 0 0 0
31/01/2023
13.99
 1,754,600 13.91 13.99 13.67 0 0 0
30/01/2023
13.91
 2,641,600 13.83 14.39 13.63 0 0 0
27/01/2023
13.79
 2,423,000 13.67 13.99 13.59 0 0 0
26/01/2023
14.72
 372,600 14.51 14.72 14.43 0 0 0
25/01/2023
14.72
 372,600 14.51 14.72 14.43 0 0 0
24/01/2023
14.72
 372,600 14.51 14.72 14.43 0 0 0
23/01/2023
14.72
 372,600 14.51 14.72 14.43 0 0 0
20/01/2023
14.72
 372,600 14.51 14.72 14.43 0 0 0
19/01/2023
13.59
 1,510,300 13.59 13.75 13.43 0 0 0
18/01/2023
13.67
 3,644,700 13.27 13.83 13.23 0 0 0
17/01/2023
13.23
 1,781,000 13.03 13.31 13.03 0 0 0
16/01/2023
13.03
 950,100 13.03 13.19 12.87 0 0 0
13/01/2023
12.99
 1,419,800 13.43 13.43 12.95 0 0 0
12/01/2023
13.27
 1,601,700 13.31 13.63 13.15 0 0 0
11/01/2023
13.35
 1,697,100 13.11 13.43 13.11 0 0 0
10/01/2023
13.07
 1,273,200 12.91 13.11 12.79 0 0 0
09/01/2023
12.95
 1,495,400 13.03 13.27 12.87 0 0 0
06/01/2023
12.91
 1,799,400 12.95 13.27 12.87 0 0 0
05/01/2023
12.91
 1,400,500 12.71 13.19 12.71 0 0 0
04/01/2023
12.75
 1,118,000 12.83 13.07 12.75 0 0 0
03/01/2023
12.79
 1,332,800 12.02 12.79 12.02 0 0 0
30/12/2022
12.02
 894,800 12.10 12.22 12.02 257,500 11,100 3.7
29/12/2022
12.10
 918,900 12.22 12.34 12.06 176,700 4,300 2.6
28/12/2022
12.22
 827,600 12.30 12.42 12.06 140,300 10,300 2.0
27/12/2022
12.30
 1,533,300 11.74 12.30 11.54 280,900 7,300 4.2
26/12/2022
11.74
 1,744,200 12.58 12.67 11.74 0 4,900 -0.1
23/12/2022
12.58
 591,600 12.67 12.71 12.46 132,100 22,100 1.7
22/12/2022
12.67
 867,500 12.63 12.87 12.46 24,900 43,900 -0.3
21/12/2022
12.63
 2,204,800 13.03 13.15 12.34 550,000 1,200 8.6
20/12/2022
13.03
 3,076,400 13.43 13.43 12.79 654,900 79,300 9.3
19/12/2022
13.43
 3,474,600 13.39 13.83 13.39 599,800 31,700 9.5
16/12/2022
13.39
 2,006,500 13.47 13.67 13.15 511,700 156,100 5.9
15/12/2022
13.47
 2,924,600 13.27 13.99 13.23 70,000 85,300 -0.3
14/12/2022
13.27
 2,929,400 12.87 13.35 12.99 65,800 0 1.1
13/12/2022
12.87
 1,967,700 12.63 12.87 12.30 478,500 13,500 7.4
12/12/2022
12.63
 3,076,600 12.63 13.27 12.46 74,800 114,800 -0.6
09/12/2022
12.63
 1,845,100 12.50 12.71 12.14 82,100 36,800 0.7
08/12/2022
12.50
 2,618,800 12.30 12.99 12.38 98,200 24,300 1.1
07/12/2022
12.30
 2,807,000 12.95 13.27 12.26 1,700 100,100 -1.5
06/12/2022
12.95
 5,724,600 13.19 13.91 12.63 266,300 130,000 2.2
05/12/2022
13.19
 4,167,900 12.95 13.43 12.99 98,300 93,101 0.1
02/12/2022
12.95
 3,028,600 12.38 12.95 12.02 92,300 16,500 1.2
01/12/2022
12.38
 3,734,900 12.46 13.15 12.26 312,900 34,800 4.3
30/11/2022
12.46
 3,235,200 12.38 12.63 12.14 16,400 72,800 -0.9
29/11/2022
12.38
 4,114,000 12.06 12.42 11.66 384,300 37,700 5.3
28/11/2022
12.06
 3,111,000 11.30 12.06 11.66 55,100 1,031 0.8
25/11/2022
11.30
 2,005,900 10.57 11.30 10.78 134,700 19 1.9
24/11/2022
10.57
 2,104,300 10.53 10.82 10.17 45,200 45,650 -0.0
23/11/2022
10.53
 2,565,300 11.26 11.42 10.49 17,600 47,700 -0.4
22/11/2022
11.26
 2,632,900 11.54 12.06 11.26 96,100 2,000 1.3
21/11/2022
11.54
 2,676,200 11.14 11.90 11.22 10,500 54,307 -0.6
18/11/2022
11.14
 6,681,200 11.54 11.66 10.74 70,700 71,400 -0.0
17/11/2022
11.54
 2,076,400 11.10 11.62 11.02 8,400 45,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |