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)
16/06/2020
16.54
 18,930 16.54 16.86 16.23 0 0 0
15/06/2020
16.54
 40,200 16.93 16.93 16.07 0 10,000 -0.2
12/06/2020
16.93
 40,540 16.54 16.93 15.44 320 4,120 -0.1
11/06/2020
16.54
 38,120 17.09 17.09 16.54 10 10,000 -0.2
10/06/2020
17.09
 28,910 17.01 17.33 16.90 0 10,000 -0.2
09/06/2020
17.01
 29,630 17.25 17.33 16.97 10 480 -0.0
08/06/2020
17.25
 74,080 17.09 17.33 17.09 0 10,000 -0.2
05/06/2020
17.09
 92,190 17.13 17.13 16.62 0 10,000 -0.2
04/06/2020
17.13
 27,670 17.17 17.41 17.13 2,500 15,000 -0.3
03/06/2020
17.17
 19,230 17.25 17.33 16.93 0 5,000 -0.1
02/06/2020
17.25
 70,570 17.25 17.57 17.25 0 10,000 -0.2
01/06/2020
17.25
 52,770 17.33 17.60 16.93 0 10,000 -0.2
29/05/2020
17.33
 24,650 17.60 17.60 16.82 0 10,000 -0.2
28/05/2020
17.60
 20,490 17.25 17.60 16.15 50 0 0.0
27/05/2020
17.25
 67,800 17.72 17.72 17.25 0 10,400 -0.2
26/05/2020
17.72
 18,970 18.12 18.12 17.64 0 10,000 -0.2
25/05/2020
18.12
 26,170 17.25 18.12 17.29 3,560 0 0.1
22/05/2020
17.25
 29,270 17.33 17.64 17.25 420 620 -0.0
21/05/2020
17.33
 38,970 17.64 17.72 17.33 1,500 10,000 -0.2
20/05/2020
17.64
 45,790 18.00 18.04 17.57 0 7,260 -0.2
19/05/2020
18.00
 18,510 18.08 18.35 18.00 0 2,740 -0.1
18/05/2020
18.08
 30,280 18.12 18.12 17.72 400 0 0.0
15/05/2020
18.12
 20,510 18.12 18.51 17.96 500 0 0.0
14/05/2020
18.12
 35,740 18.04 18.27 17.72 100 0 0.0
13/05/2020
18.04
 44,060 18.63 18.63 17.72 0 0 0
12/05/2020
18.63
 27,890 18.67 18.90 18.59 1,250 0 0.0
11/05/2020
18.67
 26,320 19.38 19.38 18.47 400 0 0.0
08/05/2020
19.38
 44,120 20.05 20.32 19.02 170 0 0.0
07/05/2020
20.05
 51,430 19.30 20.48 19.46 0 2,000 -0.1
06/05/2020
19.30
 170,190 18.04 19.30 18.12 0 0 0
05/05/2020
18.04
 30,570 18.12 18.20 18.04 0 0 0
04/05/2020
18.12
 30,140 18.12 18.12 17.72 0 0 0
29/04/2020
18.12
 196,610 17.96 18.12 17.72 0 0 0
28/04/2020
17.96
 409,180 17.80 18.20 17.33 2,000 0 0.0
27/04/2020
17.80
 774,710 18.04 18.08 17.80 0 20 -0.0
24/04/2020
18.04
 590,340 18.04 18.12 17.84 0 0 0
23/04/2020
18.04
 796,430 17.96 18.20 17.57 0 0 0
22/04/2020
17.96
 506,190 17.96 18.12 17.57 90 0 0.0
21/04/2020
17.96
 640,330 18.04 18.20 17.33 0 0 0
20/04/2020
18.04
 409,430 18.00 18.12 17.57 1,630 0 0.0
17/04/2020
18.00
 722,200 18.12 18.27 17.88 1,000 0 0.0
16/04/2020
18.12
 509,740 18.12 18.43 18.04 1,000 0 0.0
15/04/2020
18.12
 639,850 18.04 18.51 18.08 0 0 0
14/04/2020
18.04
 684,400 17.96 18.20 17.96 0 0 0
13/04/2020
17.96
 313,520 17.88 18.08 17.72 0 0 0
10/04/2020
17.88
 250,800 17.96 18.12 17.25 0 0 0
09/04/2020
17.96
 490,410 17.96 18.39 17.92 0 0 0
08/04/2020
17.96
 354,440 17.64 18.12 17.49 0 0 0
07/04/2020
17.64
 221,470 16.70 17.72 16.70 0 0 0
06/04/2020
16.70
 117,170 15.91 16.70 16.07 0 17,740 -0.4
03/04/2020
15.91
 62,070 15.67 16.38 15.67 0 0 0
01/04/2020
15.67
 162,170 15.36 15.91 15.36 0 40,000 -0.8
31/03/2020
15.36
 108,640 15.01 15.60 14.69 0 30,930 -0.6
30/03/2020
15.01
 51,330 15.56 15.56 14.49 0 380 -0.0
27/03/2020
15.56
 59,220 15.52 15.60 15.20 500 5,370 -0.1
26/03/2020
15.52
 98,280 15.60 16.11 15.52 430 160 0.0
25/03/2020
15.60
 85,790 15.52 16.15 15.56 10 1,140 -0.0
24/03/2020
15.52
 228,010 14.53 15.52 13.55 2,270 9,730 -0.1
23/03/2020
14.53
 28,860 15.60 15.60 14.53 2,040 0 0.0
20/03/2020
15.60
 29,090 15.75 15.75 15.12 0 7,950 -0.2
19/03/2020
15.75
 80,780 16.42 16.42 15.36 4,330 5,360 -0.0
18/03/2020
16.42
 117,470 15.36 16.42 15.36 4,330 5,360 -0.0
17/03/2020
15.36
 57,610 14.37 15.36 14.37 2,000 2,870 -0.0
16/03/2020
14.37
 53,640 13.47 14.37 13.63 5,000 2,490 0.0
13/03/2020
13.47
 131,190 14.02 14.02 13.08 0 2,420 -0.0
12/03/2020
14.02
 61,570 14.57 14.57 13.59 4,560 150 0.1
11/03/2020
14.57
 16,530 15.04 15.04 14.57 0 1,300 -0.0
10/03/2020
15.04
 21,800 15.04 15.20 14.26 2,490 3,000 -0.0
09/03/2020
15.04
 57,690 15.99 15.99 14.89 2,140 0 0.0
06/03/2020
15.99
 8,360 15.91 16.15 15.75 0 0 0
05/03/2020
15.91
 12,560 15.75 15.91 15.75 0 300 -0.0
04/03/2020
15.75
 2,180 15.79 16.07 15.75 0 0 0
03/03/2020
15.79
 14,330 16.07 16.54 15.75 0 0 0
02/03/2020
16.07
 4,860 16.27 16.27 15.91 0 2,650 -0.1
28/02/2020
16.27
 20,050 17.09 17.09 16.27 670 0 0.0
27/02/2020
17.09
 7,010 16.86 17.09 16.58 670 0 0.0
26/02/2020
16.86
 3,410 16.93 16.93 16.70 350 2,350 -0.0
25/02/2020
16.93
 4,970 16.93 17.01 16.78 670 0 0.0
24/02/2020
16.93
 7,530 17.17 17.17 16.93 980 0 0.0
21/02/2020
17.17
 23,290 17.17 17.17 16.93 3,440 0 0.1
20/02/2020
17.17
 12,090 17.17 17.17 16.97 1,700 0 0.0
19/02/2020
17.17
 4,350 17.17 17.25 17.01 650 0 0.0
18/02/2020
17.17
 7,730 17.21 17.21 17.09 3,360 0 0.1
17/02/2020
17.21
 6,620 17.21 17.25 17.09 2,690 20 0.1
14/02/2020
17.21
 10,090 17.25 17.25 17.09 4,510 0 0.1
13/02/2020
17.25
 7,650 17.33 17.33 17.25 850 0 0.0
12/02/2020
17.33
 5,210 17.33 17.33 17.01 2,150 0 0.0
11/02/2020
17.33
 12,540 17.33 17.33 16.58 1,600 3,000 -0.0
10/02/2020
17.33
 2,610 17.25 17.33 17.25 1,710 500 0.0
07/02/2020
17.25
 13,000 17.33 17.33 17.09 1,870 0 0.0
06/02/2020
17.33
 14,760 17.33 17.33 17.25 1,700 3,000 -0.0
05/02/2020
17.33
 13,700 17.33 17.33 17.17 4,550 0 0.1
04/02/2020
17.33
 5,210 17.33 17.37 17.33 1,500 280 0.0
03/02/2020
17.33
 32,760 17.57 17.68 16.38 11,740 0 0.3
31/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2020
17.57
 21,320 17.58 17.96 16.38 5,500 0 0.1
30/01/2020
17.58
 24,390 17.52 17.90 17.49 13,420 0 0.4
22/01/2020
17.52
 11,110 17.52 17.64 17.45 1,430 0 0.0
21/01/2020
17.52
 1,100 17.64 17.80 17.52 0 0 0
20/01/2020
17.64
 10,280 17.64 17.80 17.58 200 0 0.0
17/01/2020
17.64
 1,150 17.93 17.93 17.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |