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)
04/11/2020
15.28
 27,840 15.04 15.36 14.89 0 140 -0.0
03/11/2020
15.04
 31,310 14.89 15.16 14.93 100 0 0.0
02/11/2020
14.89
 55,680 14.57 15.28 14.81 30 0 0.0
30/10/2020
14.57
 61,270 14.53 14.73 14.53 0 36,090 -0.7
29/10/2020
14.53
 179,420 14.85 14.85 14.18 0 44,000 -0.8
28/10/2020
14.85
 198,040 15.60 15.67 14.81 1,870 49,460 -0.9
27/10/2020
15.60
 67,760 15.64 15.75 15.44 1,500 0 0.0
26/10/2020
15.64
 103,140 15.83 15.83 15.64 0 27,900 -0.6
23/10/2020
15.83
 50,730 15.91 15.91 15.75 15,000 0 0.3
22/10/2020
15.91
 29,880 15.91 15.91 15.71 4,000 0 0.1
21/10/2020
15.91
 38,280 15.79 16.07 15.64 4,050 0 0.1
20/10/2020
15.79
 103,460 15.83 15.83 15.67 0 0 0
19/10/2020
15.83
 129,360 15.83 16.11 15.67 3,000 69,440 -1.3
16/10/2020
15.83
 222,140 16.23 16.30 15.83 0 129,110 -2.6
15/10/2020
16.23
 158,540 16.62 16.62 16.23 0 71,280 -1.5
14/10/2020
16.62
 118,830 16.70 16.78 16.42 8,670 0 0.2
13/10/2020
16.70
 212,430 16.19 16.93 15.99 0 0 0
12/10/2020
16.19
 103,350 16.38 16.38 15.99 2,000 0 0.0
09/10/2020
16.38
 51,570 16.38 16.46 16.30 3,080 0 0.1
08/10/2020
16.38
 69,430 16.54 16.70 16.30 0 0 0
07/10/2020
16.54
 183,230 16.70 16.93 16.54 0 0 0
06/10/2020
16.70
 233,750 16.11 16.74 16.23 0 0 0
05/10/2020
16.11
 69,770 15.91 16.15 15.87 0 0 0
02/10/2020
15.91
 98,240 16.15 16.19 15.67 2,000 0 0.0
01/10/2020
16.15
 102,710 16.03 16.19 15.87 0 0 0
30/09/2020
16.03
 38,710 16.03 16.07 15.87 4,920 0 0.1
29/09/2020
16.03
 137,130 15.71 16.27 15.71 1,100 2,060 -0.0
28/09/2020
15.71
 228,820 16.03 16.19 15.71 320 60,670 -1.2
25/09/2020
16.03
 174,230 16.23 16.38 15.87 0 78,370 -1.6
24/09/2020
16.23
 94,170 16.30 16.46 16.23 0 45,970 -1.0
23/09/2020
16.30
 398,150 16.46 16.62 16.27 0 168,410 -3.5
22/09/2020
16.46
 166,010 16.78 16.78 16.38 0 100,000 -2.1
21/09/2020
16.78
 163,150 16.23 17.01 16.27 0 0 0
18/09/2020
16.23
 310,780 16.54 16.54 16.15 100 87,260 -1.8
17/09/2020
16.54
 297,960 16.86 16.93 16.30 0 123,040 -2.6
16/09/2020
16.86
 188,240 17.09 17.25 16.86 0 86,670 -1.9
15/09/2020
17.09
 233,590 17.33 18.00 17.01 0 114,860 -2.5
14/09/2020
17.33
 488,520 17.09 17.33 16.62 0 215,670 -4.7
11/09/2020
17.09
 457,040 17.64 17.64 17.09 0 269,350 -5.9
10/09/2020
17.64
 147,340 17.84 18.12 17.29 0 114,660 -2.6
09/09/2020
17.84
 632,640 17.09 18.27 17.84 2,000 351,980 -8.1
08/09/2020
17.09
 724,050 15.99 17.09 15.99 0 538,440 -11.6
07/09/2020
15.99
 49,890 16.15 16.46 15.75 0 36,180 -0.7
04/09/2020
16.15
 73,190 16.15 16.23 15.91 850 37,520 -0.8
03/09/2020
16.15
 55,460 16.15 16.38 16.15 0 36,480 -0.7
01/09/2020
16.15
 6,680 16.30 16.30 16.15 0 0 0
31/08/2020
16.30
 36,170 16.27 16.46 15.44 0 0 0
28/08/2020
16.27
 58,480 15.71 16.54 15.75 0 0 0
27/08/2020
15.71
 12,640 15.71 15.83 15.60 0 0 0
26/08/2020
15.71
 18,130 15.83 15.83 15.67 0 460 -0.0
25/08/2020
15.83
 28,310 15.04 15.83 15.04 700 0 0.0
24/08/2020
15.04
 34,890 15.04 15.24 14.97 0 0 0
21/08/2020
15.04
 15,640 14.97 15.04 14.81 0 10 -0.0
20/08/2020
14.97
 32,790 15.04 15.04 14.97 22,000 280 0.4
19/08/2020
15.04
 23,690 14.97 15.04 14.89 0 0 0
18/08/2020
14.97
 6,460 14.81 15.12 14.97 0 0 0
17/08/2020
14.81
 8,780 14.89 15.04 14.65 0 0 0
14/08/2020
14.89
 11,510 14.97 15.01 14.81 4,100 0 0.1
13/08/2020
14.97
 8,580 14.97 14.97 14.81 0 0 0
12/08/2020
14.97
 1,830 14.97 15.04 14.89 0 0 0
11/08/2020
14.97
 9,910 15.08 15.08 14.89 0 0 0
10/08/2020
15.08
 9,730 14.57 15.08 14.89 0 0 0
07/08/2020
14.57
 60,290 14.97 14.97 14.57 0 53,900 -1.0
06/08/2020
14.97
 4,810 14.89 15.12 14.81 0 0 0
05/08/2020
14.89
 8,980 14.97 15.12 14.89 0 0 0
04/08/2020
14.97
 9,480 14.65 14.97 14.73 0 0 0
03/08/2020
14.65
 5,880 13.82 14.73 13.82 500 0 0.0
31/07/2020
13.82
 10,280 14.30 14.37 13.55 20 0 0.0
30/07/2020
14.30
 5,830 14.18 14.57 14.30 890 0 0.0
29/07/2020
14.18
 7,670 14.65 14.65 14.10 500 0 0.0
28/07/2020
14.65
 15,050 14.57 14.89 13.94 5,900 0 0.1
27/07/2020
14.57
 58,150 15.32 15.32 14.26 0 0 0
24/07/2020
15.32
 47,600 15.75 15.87 14.65 100 0 0.0
23/07/2020
15.75
 620 15.87 15.87 15.75 0 0 0
22/07/2020
15.87
 23,720 15.75 15.95 15.75 0 0 0
21/07/2020
15.75
 8,230 15.75 15.95 15.67 0 0 0
20/07/2020
15.75
 8,750 15.83 15.83 15.67 0 0 0
17/07/2020
15.83
 8,540 15.75 15.91 15.75 3,400 0 0.1
16/07/2020
15.75
 14,810 15.75 16.03 15.75 0 10,000 -0.2
15/07/2020
15.75
 26,440 15.91 15.91 15.75 0 11,370 -0.2
14/07/2020
15.91
 6,500 15.83 15.91 15.75 0 500 -0.0
13/07/2020
15.83
 18,520 16.03 16.03 15.75 0 15,400 -0.3
10/07/2020
16.03
 8,980 16.15 16.15 15.87 0 0 0
09/07/2020
16.15
 27,620 15.87 16.15 15.75 0 0 0
08/07/2020
15.87
 11,120 15.95 16.15 15.83 0 5,000 -0.1
07/07/2020
15.95
 25,500 16.15 16.15 15.95 0 5,000 -0.1
06/07/2020
16.15
 9,700 15.75 16.15 15.75 1,000 0 0.0
03/07/2020
15.75
 11,720 15.67 16.15 15.75 6,600 0 0.1
02/07/2020
15.67
 8,450 15.75 15.75 15.64 0 0 0
01/07/2020
15.75
 23,190 15.64 15.75 15.12 0 0 0
30/06/2020
15.64
 26,360 15.75 15.75 15.64 7,400 2,000 0.1
29/06/2020
15.75
 37,200 16.42 16.42 15.60 2,000 10,000 -0.1
26/06/2020
16.42
 12,620 16.38 16.62 16.38 0 0 0
25/06/2020
16.38
 44,510 16.50 16.50 15.75 0 7,000 -0.1
24/06/2020
16.50
 23,560 16.54 16.86 16.50 0 3,000 -0.1
23/06/2020
16.54
 30,260 16.70 16.70 16.46 3,400 10,000 -0.1
22/06/2020
16.70
 29,620 16.78 16.78 16.46 1,900 10,790 -0.2
19/06/2020
16.78
 17,660 16.62 16.93 16.46 700 10,000 -0.2
18/06/2020
16.62
 53,270 16.54 16.62 16.23 0 10,270 -0.2
17/06/2020
16.54
 40,470 16.54 16.70 16.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |