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)
15/06/2022
19.22
 2,145,300 19.50 19.98 18.74 32,500 91,700 -1.4
14/06/2022
19.50
 2,436,100 19.06 19.86 18.82 109,400 15,700 2.3
13/06/2022
19.06
 3,396,900 20.34 20.34 18.94 45,300 22,300 0.5
10/06/2022
20.34
 3,348,400 20.59 21.07 20.26 422,500 61,700 9.1
09/06/2022
20.59
 2,990,500 20.95 21.59 20.51 9,000 70,100 -1.6
08/06/2022
20.95
 1,805,100 19.58 20.95 20.26 10,000 2,500 0.2
07/06/2022
19.58
 4,775,300 18.33 19.58 18.42 0 0 0
06/06/2022
18.33
 1,552,500 18.21 18.94 18.13 91,400 0 2.1
03/06/2022
18.21
 1,049,000 18.46 18.50 18.01 103,700 49,200 1.2
02/06/2022
18.46
 1,610,800 18.70 19.26 18.37 15,300 48,900 -0.8
01/06/2022
18.70
 1,605,600 18.37 18.82 18.05 444,200 91,200 8.2
31/05/2022
18.37
 1,137,300 18.66 18.70 18.29 51,200 13,300 0.9
30/05/2022
18.66
 1,217,300 18.74 19.14 18.66 4,300 75,100 -1.6
27/05/2022
18.74
 2,051,900 17.85 18.90 18.05 25,000 0 0.6
26/05/2022
17.85
 1,169,300 17.53 18.05 17.65 8,700 7,000 0.0
25/05/2022
17.53
 1,685,600 16.81 17.57 16.77 54,500 8,300 1.0
24/05/2022
16.81
 928,200 16.77 16.89 16.24 9,700 19,500 -0.2
23/05/2022
16.77
 1,107,300 17.13 17.53 16.12 300 52,300 -1.1
20/05/2022
17.13
 1,307,400 16.89 17.37 16.73 15,300 11,100 0.1
19/05/2022
16.89
 1,029,000 16.89 17.29 16.24 9,400 23,500 -0.3
18/05/2022
16.89
 874,500 16.85 17.61 16.85 38,700 62,700 -0.5
17/05/2022
16.85
 1,817,800 15.76 16.85 15.60 137,600 19,900 2.5
16/05/2022
15.76
 1,489,600 16.57 17.29 15.76 50,300 34,500 0.3
13/05/2022
16.57
 1,973,300 17.81 17.93 16.57 17,700 32,600 -0.3
12/05/2022
17.81
 1,723,400 19.14 19.14 17.81 6,000 75,100 -1.6
11/05/2022
19.14
 1,099,700 19.06 19.30 18.90 39,800 29,500 0.3
10/05/2022
19.06
 1,760,900 18.66 19.30 17.65 189,400 1,500 4.5
09/05/2022
18.66
 2,372,500 20.02 20.02 18.66 4,400 29,600 -0.6
06/05/2022
20.02
 1,158,800 20.99 21.03 20.02 2,600 7,800 -0.1
05/05/2022
20.99
 1,402,300 21.39 21.67 20.75 7,800 51,300 -1.1
04/05/2022
21.39
 1,266,700 20.59 21.67 20.63 2,300 5,900 -0.1
29/04/2022
20.59
 1,238,900 20.14 20.91 19.98 36,300 300 0.9
28/04/2022
20.14
 929,800 20.34 20.39 19.94 32,200 37,500 -0.1
27/04/2022
20.34
 922,800 20.10 20.43 19.82 28,000 130,300 -2.6
26/04/2022
20.10
 2,190,600 19.10 20.10 18.42 237,500 20,600 5.2
25/04/2022
19.10
 3,110,300 20.51 20.83 19.10 47,200 36,800 0.2
22/04/2022
20.51
 1,364,200 20.83 21.55 20.10 48,700 3,100 1.2
21/04/2022
20.83
 3,007,900 21.15 21.71 19.74 509,600 200 13.4
20/04/2022
21.15
 2,763,900 21.71 21.95 21.15 127,600 800 3.4
19/04/2022
21.71
 2,116,300 22.68 23.28 21.71 68,400 0 1.9
18/04/2022
22.68
 1,991,800 23.60 23.84 22.56 103,000 0 3.0
15/04/2022
23.60
 1,400,500 23.80 24.20 23.48 102,200 300 2.4
14/04/2022
23.80
 1,171,000 23.96 24.41 23.80 100 400 -0.0
13/04/2022
23.96
 1,518,200 23.60 23.96 23.16 2,300 0 0.1
12/04/2022
23.60
 2,069,900 24.37 24.77 23.32 31,000 34,000 -0.1
08/04/2022
24.37
 2,307,800 25.41 25.65 24.37 3,600 26,100 -0.7
07/04/2022
25.41
 2,414,000 25.37 26.01 25.37 29,100 55,800 -0.9
06/04/2022
25.37
 2,211,700 25.81 25.93 25.37 36,800 5,700 1.0
05/04/2022
25.81
 1,746,000 25.77 26.13 25.65 63,500 0 2.0
04/04/2022
25.77
 1,994,200 25.65 25.97 25.17 52,700 800 1.7
01/04/2022
25.65
 2,509,000 25.53 25.81 25.01 300 7,700 -0.2
31/03/2022
25.53
 1,664,800 25.89 26.05 25.49 10,300 2,800 0.2
30/03/2022
25.89
 2,468,500 26.66 26.86 25.89 10,900 40,200 -1.0
29/03/2022
26.66
 3,624,900 26.05 27.14 26.05 12,700 0 0.4
28/03/2022
26.05
 3,429,400 25.65 26.13 25.33 54,600 38,400 0.5
25/03/2022
25.65
 1,665,800 25.65 26.05 25.65 26,300 3,500 0.7
24/03/2022
25.65
 1,647,700 25.65 26.13 25.57 5,000 6,800 -0.1
23/03/2022
25.65
 2,085,100 25.41 26.22 25.41 10,200 8,200 0.1
22/03/2022
25.41
 2,101,700 25.21 25.61 25.17 31,200 8,000 0.7
21/03/2022
25.21
 1,505,600 25.05 25.57 25.05 0 0 0
18/03/2022
25.05
 1,417,800 24.97 25.49 24.89 0 12,300 -0.4
17/03/2022
24.97
 1,692,900 24.77 25.17 24.61 0 13,300 -0.4
16/03/2022
24.77
 1,173,300 24.73 25.09 24.77 16,700 1,500 0.5
15/03/2022
24.73
 1,635,500 24.65 24.93 24.45 13,400 11,000 0.1
14/03/2022
24.65
 2,778,600 25.45 25.57 24.37 1,100 1,800 -0.0
11/03/2022
25.45
 3,002,700 26.18 26.46 25.41 1,800 5,100 -0.1
10/03/2022
26.18
 2,629,900 26.30 26.90 26.18 15,700 0 0.5
09/03/2022
26.30
 3,052,900 26.54 26.98 25.97 2,000 15,100 -0.4
08/03/2022
26.54
 3,772,300 27.34 27.70 26.54 59,000 129,100 -2.4
07/03/2022
27.34
 4,739,500 26.54 27.50 26.58 34,800 1,500 1.1
04/03/2022
26.54
 1,935,300 26.62 26.94 26.54 1,000 51,200 -1.7
03/03/2022
26.62
 5,012,800 25.97 27.18 25.53 35,000 2,500 1.1
02/03/2022
25.97
 2,392,900 26.30 26.58 25.93 500 31,500 -1.0
01/03/2022
26.30
 1,719,000 26.50 26.74 26.22 14,200 900 0.4
28/02/2022
26.50
 3,996,800 25.61 26.90 25.73 9,400 6,000 0.1
25/02/2022
25.61
 2,675,700 25.33 26.26 25.37 21,800 2,000 0.6
24/02/2022
25.33
 3,640,100 26.05 26.34 24.37 21,500 93,700 -2.3
23/02/2022
26.05
 2,532,700 26.01 26.38 25.97 5,600 61,900 -1.8
22/02/2022
26.01
 2,918,800 25.85 26.50 25.37 33,400 8,500 0.8
21/02/2022
25.85
 2,941,400 25.45 26.13 25.25 5,600 5,300 0.0
18/02/2022
25.45
 1,552,200 25.65 25.81 25.25 5,400 2,500 0.1
17/02/2022
25.65
 1,776,500 25.65 26.05 25.49 9,300 11,100 -0.1
16/02/2022
25.65
 2,779,400 24.41 25.65 24.53 61,600 0 1.9
15/02/2022
24.41
 1,051,600 24.20 24.53 23.96 1,000 9,300 -0.3
14/02/2022
24.20
 1,273,700 24.89 24.89 24.20 2,000 13,900 -0.4
11/02/2022
24.89
 1,436,000 24.81 25.01 24.61 17,400 2,300 0.5
10/02/2022
24.81
 1,369,300 24.93 25.09 24.65 11,400 45,400 -1.0
09/02/2022
24.93
 1,107,800 24.77 25.33 24.29 1,700 16,300 -0.5
08/02/2022
24.77
 1,492,200 24.00 25.09 23.96 10,100 0 0.3
07/02/2022
24.00
 1,435,900 23.32 24.29 23.80 115,600 9,000 3.2
28/01/2022
23.32
 1,563,400 23.32 23.44 22.92 39,000 93,300 -1.5
27/01/2022
23.32
 1,213,400 23.36 23.72 23.00 400 42,800 -1.2
26/01/2022
23.36
 1,944,000 23.48 23.88 23.00 1,100 7,900 0
25/01/2022
23.48
 2,436,400 23.00 23.48 22.44 249,800 1,000 7.1
24/01/2022
23.00
 3,540,200 24.73 24.73 23.00 27,300 136,900 -3.3
21/01/2022
24.73
 2,065,400 25.17 25.25 24.57 900 254,200 -7.8
20/01/2022
25.17
 1,530,100 24.49 25.65 24.12 3,300 0 0.1
19/01/2022
24.49
 2,155,000 24.12 24.77 23.88 5,000 18,200 -0.4
18/01/2022
24.12
 4,693,600 26.78 26.78 23.48 386,400 200 11.8
17/01/2022
26.78
 1,466,800 27.02 27.50 26.62 54,000 120,600 -2.3

Chính sách bảo mật | Điều khoản sử dụng |