CTCP Tập đoàn Pan (pan)

27.80
-0.50
(-1.77%)
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
(2025-11-05) 		-3.85 -11.98% 21,837,900 -1,578,400 -47.6
26.60
32.15
27.80
2 tháng
(2025-10-06) 		-3.40 -10.73% 44,497,100 -2,116,200 -64.1
26.60
32.15
27.80
3 tháng
(2025-09-08) 		-2.70 -8.71% 74,091,100 -2,907,900 -90.4
26.60
35.35
27.80
6 tháng
(2025-06-09) 		2.68 10.46% 206,740,700 -178,444 1.1
25.62
35.35
27.80
12 tháng
(2024-12-10) 		5.49 24.06% 369,789,200 3,712,461 93.1
20.30
35.35
27.80
24 tháng
(2023-12-18) 		9.97 54.35% 729,361,200 9,260,609 232.1
18.33
35.35
27.80
36 tháng
(2022-12-21) 		13.15 86.80% 1,122,920,200 16,606,656 352.9
14.09
35.35
27.80
60 tháng
(2020-12-31) 		-4.50 -13.72% 2,341,309,893 -48,072,757 -1,800.8
12.45
40.09
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
19.57
 398,150 19.75 19.94 19.52 0 168,410 -3.5
22/09/2020
19.75
 166,010 20.13 20.13 19.66 0 100,000 -2.1
21/09/2020
20.13
 163,150 19.47 20.42 19.52 0 0 0
18/09/2020
19.47
 310,780 19.85 19.85 19.38 100 87,260 -1.8
17/09/2020
19.85
 297,960 20.23 20.32 19.57 0 123,040 -2.6
16/09/2020
20.23
 188,240 20.51 20.70 20.23 0 86,670 -1.9
15/09/2020
20.51
 233,590 20.79 21.60 20.42 0 114,860 -2.5
14/09/2020
20.79
 488,520 20.51 20.79 19.94 0 215,670 -4.7
11/09/2020
20.51
 457,040 21.17 21.17 20.51 0 269,350 -5.9
10/09/2020
21.17
 147,340 21.41 21.74 20.75 0 114,660 -2.6
09/09/2020
21.41
 632,640 20.51 21.93 21.41 2,000 351,980 -8.1
08/09/2020
20.51
 724,050 19.19 20.51 19.19 0 538,440 -11.6
07/09/2020
19.19
 49,890 19.38 19.75 18.90 0 36,180 -0.7
04/09/2020
19.38
 73,190 19.38 19.47 19.09 850 37,520 -0.8
03/09/2020
19.38
 55,460 19.38 19.66 19.38 0 36,480 -0.7
01/09/2020
19.38
 6,680 19.57 19.57 19.38 0 0 0
31/08/2020
19.57
 36,170 19.52 19.75 18.53 0 0 0
28/08/2020
19.52
 58,480 18.86 19.85 18.90 0 0 0
27/08/2020
18.86
 12,640 18.86 19.00 18.72 0 0 0
26/08/2020
18.86
 18,130 19.00 19.00 18.81 0 460 -0.0
25/08/2020
19.00
 28,310 18.05 19.00 18.05 700 0 0.0
24/08/2020
18.05
 34,890 18.05 18.29 17.96 0 0 0
21/08/2020
18.05
 15,640 17.96 18.05 17.77 0 10 -0.0
20/08/2020
17.96
 32,790 18.05 18.05 17.96 22,000 280 0.4
19/08/2020
18.05
 23,690 17.96 18.05 17.86 0 0 0
18/08/2020
17.96
 6,460 17.77 18.15 17.96 0 0 0
17/08/2020
17.77
 8,780 17.86 18.05 17.58 0 0 0
14/08/2020
17.86
 11,510 17.96 18.01 17.77 4,100 0 0.1
13/08/2020
17.96
 8,580 17.96 17.96 17.77 0 0 0
12/08/2020
17.96
 1,830 17.96 18.05 17.86 0 0 0
11/08/2020
17.96
 9,910 18.10 18.10 17.86 0 0 0
10/08/2020
18.10
 9,730 17.49 18.10 17.86 0 0 0
07/08/2020
17.49
 60,290 17.96 17.96 17.49 0 53,900 -1.0
06/08/2020
17.96
 4,810 17.86 18.15 17.77 0 0 0
05/08/2020
17.86
 8,980 17.96 18.15 17.86 0 0 0
04/08/2020
17.96
 9,480 17.58 17.96 17.68 0 0 0
03/08/2020
17.58
 5,880 16.59 17.68 16.59 500 0 0.0
31/07/2020
16.59
 10,280 17.16 17.25 16.26 20 0 0.0
30/07/2020
17.16
 5,830 17.01 17.49 17.16 890 0 0.0
29/07/2020
17.01
 7,670 17.58 17.58 16.92 500 0 0.0
28/07/2020
17.58
 15,050 17.49 17.86 16.73 5,900 0 0.1
27/07/2020
17.49
 58,150 18.38 18.38 17.11 0 0 0
24/07/2020
18.38
 47,600 18.90 19.05 17.58 100 0 0.0
23/07/2020
18.90
 620 19.05 19.05 18.90 0 0 0
22/07/2020
19.05
 23,720 18.90 19.14 18.90 0 0 0
21/07/2020
18.90
 8,230 18.90 19.14 18.81 0 0 0
20/07/2020
18.90
 8,750 19.00 19.00 18.81 0 0 0
17/07/2020
19.00
 8,540 18.90 19.09 18.90 3,400 0 0.1
16/07/2020
18.90
 14,810 18.90 19.23 18.90 0 10,000 -0.2
15/07/2020
18.90
 26,440 19.09 19.09 18.90 0 11,370 -0.2
14/07/2020
19.09
 6,500 19.00 19.09 18.90 0 500 -0.0
13/07/2020
19.00
 18,520 19.23 19.23 18.90 0 15,400 -0.3
10/07/2020
19.23
 8,980 19.38 19.38 19.05 0 0 0
09/07/2020
19.38
 27,620 19.05 19.38 18.90 0 0 0
08/07/2020
19.05
 11,120 19.14 19.38 19.00 0 5,000 -0.1
07/07/2020
19.14
 25,500 19.38 19.38 19.14 0 5,000 -0.1
06/07/2020
19.38
 9,700 18.90 19.38 18.90 1,000 0 0.0
03/07/2020
18.90
 11,720 18.81 19.38 18.90 6,600 0 0.1
02/07/2020
18.81
 8,450 18.90 18.90 18.76 0 0 0
01/07/2020
18.90
 23,190 18.76 18.90 18.15 0 0 0
30/06/2020
18.76
 26,360 18.90 18.90 18.76 7,400 2,000 0.1
29/06/2020
18.90
 37,200 19.71 19.71 18.72 2,000 10,000 -0.1
26/06/2020
19.71
 12,620 19.66 19.94 19.66 0 0 0
25/06/2020
19.66
 44,510 19.80 19.80 18.90 0 7,000 -0.1
24/06/2020
19.80
 23,560 19.85 20.23 19.80 0 3,000 -0.1
23/06/2020
19.85
 30,260 20.04 20.04 19.75 3,400 10,000 -0.1
22/06/2020
20.04
 29,620 20.13 20.13 19.75 1,900 10,790 -0.2
19/06/2020
20.13
 17,660 19.94 20.32 19.75 700 10,000 -0.2
18/06/2020
19.94
 53,270 19.85 19.94 19.47 0 10,270 -0.2
17/06/2020
19.85
 40,470 19.85 20.04 19.28 0 0 0
16/06/2020
19.85
 18,930 19.85 20.23 19.47 0 0 0
15/06/2020
19.85
 40,200 20.32 20.32 19.28 0 10,000 -0.2
12/06/2020
20.32
 40,540 19.85 20.32 18.53 320 4,120 -0.1
11/06/2020
19.85
 38,120 20.51 20.51 19.85 10 10,000 -0.2
10/06/2020
20.51
 28,910 20.42 20.79 20.27 0 10,000 -0.2
09/06/2020
20.42
 29,630 20.70 20.79 20.37 10 480 -0.0
08/06/2020
20.70
 74,080 20.51 20.79 20.51 0 10,000 -0.2
05/06/2020
20.51
 92,190 20.56 20.56 19.94 0 10,000 -0.2
04/06/2020
20.56
 27,670 20.61 20.89 20.56 2,500 15,000 -0.3
03/06/2020
20.61
 19,230 20.70 20.79 20.32 0 5,000 -0.1
02/06/2020
20.70
 70,570 20.70 21.08 20.70 0 10,000 -0.2
01/06/2020
20.70
 52,770 20.79 21.13 20.32 0 10,000 -0.2
29/05/2020
20.79
 24,650 21.13 21.13 20.18 0 10,000 -0.2
28/05/2020
21.13
 20,490 20.70 21.13 19.38 50 0 0.0
27/05/2020
20.70
 67,800 21.27 21.27 20.70 0 10,400 -0.2
26/05/2020
21.27
 18,970 21.74 21.74 21.17 0 10,000 -0.2
25/05/2020
21.74
 26,170 20.70 21.74 20.75 3,560 0 0.1
22/05/2020
20.70
 29,270 20.79 21.17 20.70 420 620 -0.0
21/05/2020
20.79
 38,970 21.17 21.27 20.79 1,500 10,000 -0.2
20/05/2020
21.17
 45,790 21.60 21.65 21.08 0 7,260 -0.2
19/05/2020
21.60
 18,510 21.69 22.02 21.60 0 2,740 -0.1
18/05/2020
21.69
 30,280 21.74 21.74 21.27 400 0 0.0
15/05/2020
21.74
 20,510 21.74 22.21 21.55 500 0 0.0
14/05/2020
21.74
 35,740 21.65 21.93 21.27 100 0 0.0
13/05/2020
21.65
 44,060 22.35 22.35 21.27 0 0 0
12/05/2020
22.35
 27,890 22.40 22.68 22.31 1,250 0 0.0
11/05/2020
22.40
 26,320 23.25 23.25 22.17 400 0 0.0
08/05/2020
23.25
 44,120 24.06 24.39 22.83 170 0 0.0
07/05/2020
24.06
 51,430 23.16 24.58 23.35 0 2,000 -0.1
06/05/2020
23.16
 170,190 21.65 23.16 21.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |