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)
24/08/2021
21.63
 2,466,665 21.79 22.36 20.91 77,200 0 2.1
23/08/2021
21.79
 3,010,115 23.40 23.72 21.15 14,300 0 0.4
20/08/2021
23.40
 4,445,200 25.49 25.49 23.00 0 1,600 -0.0
19/08/2021
25.49
 1,535,000 24.69 25.57 24.69 88,300 3,700 2.7
18/08/2021
24.69
 2,597,000 24.69 25.57 24.37 126,000 1,100 3.9
17/08/2021
24.69
 4,143,700 25.97 26.05 24.53 87,510 800 2.7
16/08/2021
25.97
 2,352,900 25.89 26.46 24.93 61,401 1,400 1.9
13/08/2021
25.89
 3,442,324 24.93 26.46 24.37 115,100 6,100 3.4
12/08/2021
24.93
 4,586,681 23.24 25.49 22.92 76,000 2,100 2.3
11/08/2021
23.24
 3,633,278 23.64 23.72 22.92 149,100 2,000 4.3
10/08/2021
23.64
 3,977,950 23.16 23.96 22.92 156,600 2,000 4.5
09/08/2021
23.16
 3,403,865 22.36 23.32 22.19 6,700 3,000 0.1
06/08/2021
22.36
 4,375,000 21.31 23.00 20.91 56,200 26,100 0.8
05/08/2021
21.31
 2,033,600 20.34 21.31 20.18 59,300 10,000 1.3
04/08/2021
20.34
 1,174,700 20.51 20.75 20.18 100 1,500 -0.0
03/08/2021
20.51
 1,101,055 20.59 20.83 20.26 100 0 0.0
02/08/2021
20.59
 1,417,200 20.75 21.47 20.51 0 0 0
30/07/2021
20.75
 2,315,800 21.23 21.79 20.59 100 2,000 -0.1
29/07/2021
21.23
 731,200 21.47 21.63 20.99 0 0 0
28/07/2021
21.47
 1,134,400 21.55 21.95 20.75 0 5 -0.0
27/07/2021
21.55
 1,499,659 21.55 22.11 21.23 4,100 18,300 -0.4
26/07/2021
21.55
 1,433,542 20.59 21.63 20.10 0 500 -0.0
23/07/2021
20.59
 2,445,582 19.86 21.39 19.70 100 10,000 -0.3
22/07/2021
19.86
 838,082 19.22 19.86 19.14 100 20,000 -0.5
21/07/2021
19.22
 369,900 19.22 19.38 18.98 200 0 0.0
20/07/2021
19.22
 518,985 18.90 19.22 18.25 0 0 0
19/07/2021
18.90
 1,120,859 19.70 19.70 17.85 400 100 0.0
16/07/2021
19.70
 571,840 19.54 19.70 19.22 1,000 0 0.0
15/07/2021
19.54
 940,448 18.66 19.62 18.42 46,900 100 1.1
14/07/2021
18.66
 882,608 18.25 18.82 17.69 47,500 20,100 0.6
13/07/2021
18.25
 649,735 18.33 18.66 17.85 25,600 113,028 -2.0
12/07/2021
18.33
 1,993,289 19.30 19.30 17.37 6,200 218,010 -4.7
09/07/2021
19.30
 1,334,181 19.38 19.70 18.42 1,200 36,000 -0.8
08/07/2021
19.38
 941,065 19.78 20.02 19.38 2,300 90,000 -2.1
07/07/2021
19.78
 1,311,470 19.46 20.26 19.14 75,300 0 1.8
06/07/2021
19.46
 2,807,261 21.39 21.55 19.46 57,500 22,000 0.9
05/07/2021
21.39
 1,255,925 21.55 21.79 21.15 9,400 0 0.3
02/07/2021
21.55
 1,580,551 21.87 22.11 21.47 0 177,700 -4.8
01/07/2021
21.87
 1,245,455 21.79 22.27 21.55 9,900 114,100 -2.8
30/06/2021
21.79
 938,189 22.44 22.44 21.79 0 30,000 -0.8
29/06/2021
22.44
 1,190,899 22.76 22.92 22.27 45,000 183,900 -3.9
28/06/2021
22.76
 1,514,075 22.44 22.92 22.36 0 290,000 -8.2
25/06/2021
22.44
 1,548,418 21.87 22.52 21.47 92,300 2,000 2.4
24/06/2021
21.87
 1,701,702 22.60 22.60 21.71 0 0 0
23/06/2021
22.60
 1,925,396 23.24 23.48 21.71 100 0 0.0
22/06/2021
23.24
 2,343,879 23.16 23.48 22.76 100 500,000 -14.4
21/06/2021
23.16
 2,383,771 23.64 23.96 23.00 0 306,000 -8.9
18/06/2021
23.64
 2,686,822 23.64 24.77 23.48 65,000 200,000 -4.0
17/06/2021
23.64
 2,727,700 23.16 23.72 22.52 70,000 446,600 -10.7
16/06/2021
23.16
 4,055,417 21.95 23.56 21.95 46,000 372,000 -9.2
15/06/2021
21.95
 1,734,040 21.63 22.44 21.55 46,000 392,200 -9.5
14/06/2021
21.63
 1,109,331 21.63 22.11 21.47 57,000 104,100 -1.3
11/06/2021
21.63
 1,382,205 21.47 21.95 21.47 45,000 73,000 -0.8
10/06/2021
21.47
 1,292,278 21.79 22.03 20.91 43,000 0 1.1
09/06/2021
21.79
 1,276,222 21.15 22.03 20.91 52,100 0 1.4
08/06/2021
21.15
 1,297,564 22.84 23.32 21.15 64,400 32,600 0.9
07/06/2021
22.84
 3,020,695 21.71 22.92 21.71 59,000 230,500 -4.8
04/06/2021
21.71
 1,387,489 21.87 22.11 21.47 70,100 200,000 -3.5
03/06/2021
21.87
 1,635,319 21.95 22.76 21.63 91,300 235,100 -4.0
02/06/2021
21.95
 2,989,612 20.43 22.03 20.43 76,000 650,000 -15.2
01/06/2021
20.43
 831,203 20.83 21.15 20.26 0 178,200 -4.6
31/05/2021
20.83
 1,545,980 20.02 21.31 19.62 1,100 0 0.0
28/05/2021
20.02
 912,184 19.70 20.18 19.54 0 30,000 -0.8
27/05/2021
19.70
 758,622 20.02 20.18 19.70 74,500 71,000 0.1
26/05/2021
20.02
 630,900 20.10 20.51 19.86 1,100 69,400 -1.7
25/05/2021
20.10
 595,200 20.34 20.67 20.10 71,500 1,000 1.8
24/05/2021
20.34
 1,031,766 19.94 20.67 19.86 800 242,900 -6.1
21/05/2021
19.94
 644,377 19.62 20.34 19.62 82,000 131,500 -1.2
20/05/2021
19.62
 636,944 19.46 19.94 19.30 200 15,613 -0.4
19/05/2021
19.46
 819,366 19.94 19.94 19.46 200 0 0.0
18/05/2021
19.94
 630,444 20.34 20.51 19.70 3,200 27,800 -0.6
17/05/2021
20.34
 802,450 21.23 21.63 20.34 200 147,800 -3.8
14/05/2021
21.23
 1,067,726 20.91 21.95 20.91 16,200 153,700 -3.6
13/05/2021
20.91
 1,850,479 19.94 21.31 20.10 75,400 358,000 -7.3
12/05/2021
19.94
 755,127 19.86 20.02 19.62 1,000 140,000 -3.4
11/05/2021
19.86
 838,400 19.78 20.43 19.78 1,000 150,000 -3.7
10/05/2021
19.78
 1,024,433 19.94 20.59 19.30 3,000 100,000 -2.4
07/05/2021
19.94
 623,348 20.18 20.59 19.70 0 186,500 -4.7
06/05/2021
20.18
 705,365 20.18 20.91 20.18 0 226,850 -5.8
05/05/2021
20.18
 875,326 20.02 20.67 19.86 2,100 274,914 -6.9
04/05/2021
20.02
 413,428 20.51 20.51 19.30 1,800 19,520 -0.4
29/04/2021
20.51
 354,202 20.59 21.31 20.34 0 2,500 -0.1
28/04/2021
20.59
 371,782 20.83 20.83 20.26 5,100 0 0.1
27/04/2021
20.83
 565,260 20.10 20.83 19.70 0 0 0
26/04/2021
20.10
 572,700 21.39 21.55 20.10 800 1,000 -0.0
23/04/2021
21.39
 899,700 20.59 21.39 20.02 3,000 1,500 0.0
22/04/2021
20.59
 1,284,700 21.95 22.36 19.78 5,000 2,500 0.1
20/04/2021
21.95
 853,900 22.52 22.92 21.95 0 1,508 -0.0
19/04/2021
22.52
 917,000 22.68 22.76 21.39 0 2,800 -0.1
16/04/2021
22.68
 2,494,500 24.53 25.25 22.27 0 1,900 -0.1
15/04/2021
24.53
 0 24.53 24.53 24.53 0 0 0
14/04/2021
24.53
 0 24.53 24.53 24.53 0 0 0
13/04/2021
24.53
 0 24.53 24.53 24.53 0 2,600 -0.0
12/04/2021
24.53
 1,837,100 24.20 24.93 24.20 0 2,600 -0.1
09/04/2021
24.20
 2,126,100 23.56 24.45 23.56 19,300 4,200 0.5
08/04/2021
23.56
 1,493,700 23.16 23.72 23.16 1,600 2,800 -0.0
07/04/2021
23.16
 381,800 23.16 23.16 22.68 0 7,700 -0.2
06/04/2021
23.16
 849,200 22.72 23.16 22.40 300 30,600 -0.8
05/04/2021
22.72
 735,800 23.12 23.64 22.68 0 17,900 -0.5
02/04/2021
23.12
 708,800 23.12 23.72 23.04 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |