CTCP Tập đoàn Pan (pan)

18.75
0.20
(1.08%)
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
(2026-08-18) 		-1.10 -5.60% 10,899,200 -138,900 0
18.20
30.55
18.75
2 tháng
(2026-07-20) 		-2.55 -12.09% 20,181,800 -138,900 0
18.20
30.55
18.75
3 tháng
(2026-06-19) 		-4.30 -18.82% 26,960,600 -138,900 0
18.20
30.55
18.75
6 tháng
(2026-03-23) 		-4.78 -20.50% 84,914,800 -138,900 0
15.25
30.55
18.75
12 tháng
(2025-09-22) 		-9.20 -33.15% 220,588,600 -138,900 0
15.25
30.55
18.75
24 tháng
(2024-09-27) 		-0.83 -4.28% 603,522,700 -138,900 0
15.03
30.55
18.75
36 tháng
(2023-10-03) 		3.11 20.15% 984,401,800 -138,900 0
14.07
30.55
18.75
60 tháng
(2021-10-13) 		-5.41 -22.59% 2,260,985,700 -50,595,176 -1,770.6
10.37
33.41
18.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2020
17.93
 640 17.96 17.96 17.64 0 0 0
15/01/2020
17.96
 1,610 17.64 17.96 17.64 300 0 0.0
14/01/2020
17.64
 13,660 17.45 17.64 17.39 1,200 0 0.0
13/01/2020
17.45
 24,920 17.64 17.64 17.45 1,000 0 0.0
10/01/2020
17.64
 17,460 17.64 17.71 17.58 0 0 0
09/01/2020
17.64
 16,080 17.61 17.68 17.58 1,600 0 0.0
08/01/2020
17.61
 33,090 17.64 17.64 17.11 2,000 1,600 0.0
07/01/2020
17.64
 8,550 17.64 17.64 17.52 1,430 0 0.0
06/01/2020
17.64
 6,350 17.64 17.71 17.11 2,240 0 0.1
03/01/2020
17.64
 27,030 17.64 17.71 17.39 0 0 0
02/01/2020
17.64
 10,170 17.64 17.74 17.64 530 0 0.0
31/12/2019
17.64
 9,400 17.64 17.64 17.39 10 0 0.0
30/12/2019
17.64
 8,000 17.61 17.64 17.64 2,500 0 0.1
27/12/2019
17.61
 12,200 17.52 17.64 17.58 9,000 0 0.3
26/12/2019
17.52
 11,960 17.64 17.71 17.52 10,660 0 0.3
25/12/2019
17.64
 16,950 17.71 17.71 17.61 2,050 0 0.1
24/12/2019
17.71
 13,660 17.77 17.77 17.64 2,500 0 0.1
23/12/2019
17.77
 10,640 17.77 17.83 17.42 0 0 0
20/12/2019
17.77
 6,650 17.64 17.77 17.64 1,000 2,550 -0.0
19/12/2019
17.64
 15,140 17.64 17.71 17.61 4,010 3,610 0.0
18/12/2019
17.64
 396,720 17.77 17.77 17.39 800 377,960 -10.6
17/12/2019
17.77
 16,980 17.77 17.77 17.45 0 11,660 -0.3
16/12/2019
17.77
 12,280 17.86 17.86 17.64 800 2,090 -0.0
13/12/2019
17.86
 26,980 17.90 17.90 17.83 0 7,700 -0.2
12/12/2019
17.90
 25,770 17.93 17.99 17.71 0 0 0
11/12/2019
17.93
 10,840 17.77 17.93 17.71 2,530 0 0.1
10/12/2019
17.77
 4,600 17.77 17.90 17.64 550 0 0.0
09/12/2019
17.77
 9,850 17.83 17.83 17.71 0 0 0
06/12/2019
17.83
 9,900 17.64 17.96 17.64 1,350 1,290 0.0
05/12/2019
17.64
 11,340 17.77 17.77 17.64 420 0 0.0
04/12/2019
17.77
 44,000 17.64 17.77 17.64 0 0 0
03/12/2019
17.64
 52,630 17.64 17.83 17.01 2,000 0 0.1
02/12/2019
17.64
 18,880 17.96 17.96 17.64 2,790 0 0.1
29/11/2019
17.96
 26,770 17.96 17.96 17.64 1,700 0 0.0
28/11/2019
17.96
 12,450 18.02 18.02 17.96 950 0 0.0
27/11/2019
18.02
 14,000 18.05 18.05 17.74 0 0 0
26/11/2019
18.05
 6,280 18.12 18.12 17.99 3,340 0 0.1
25/11/2019
18.12
 8,060 18.12 18.15 18.08 2,340 1,000 0.0
22/11/2019
18.12
 6,250 18.21 18.21 18.12 2,740 0 0.1
21/11/2019
18.21
 12,300 18.21 18.21 18.08 5,200 0 0.1
20/11/2019
18.21
 3,360 18.21 18.21 18.02 0 0 0
19/11/2019
18.21
 12,290 18.21 18.21 17.99 500 0 0.0
18/11/2019
18.21
 10,930 18.21 18.21 18.08 1,520 0 0.0
15/11/2019
18.21
 7,350 18.24 18.24 17.99 0 0 0
14/11/2019
18.24
 4,790 18.27 18.27 18.15 0 0 0
13/11/2019
18.27
 6,140 18.21 18.27 18.08 0 0 0
12/11/2019
18.21
 9,090 18.05 18.24 18.02 2,080 1,160 0.0
11/11/2019
18.05
 15,850 18.15 18.27 18.05 2,640 2,040 0.0
08/11/2019
18.15
 12,280 18.27 18.27 18.08 1,300 0 0.0
07/11/2019
18.27
 15,530 18.27 18.34 17.96 1,020 3,750 -0.1
06/11/2019
18.27
 18,560 18.27 18.27 18.18 200 0 0.0
05/11/2019
18.27
 4,510 18.27 18.40 18.12 700 750 -0.0
04/11/2019
18.27
 18,070 18.40 18.40 18.27 0 0 0
01/11/2019
18.40
 5,910 18.46 18.49 18.34 5,500 0 0.2
31/10/2019
18.46
 10,890 18.27 18.53 18.21 1,750 0 0.1
30/10/2019
18.27
 9,960 18.27 18.53 18.27 0 0 0
29/10/2019
18.27
 25,710 18.27 18.34 18.27 0 0 0
28/10/2019
18.27
 27,950 18.27 18.27 18.18 0 0 0
25/10/2019
18.27
 7,290 18.27 18.27 18.02 0 0 0
24/10/2019
18.27
 8,620 18.27 18.27 18.18 3,160 0 0.1
23/10/2019
18.27
 10,730 18.27 18.27 18.21 2,780 0 0.1
22/10/2019
18.27
 17,590 18.27 18.27 18.12 0 0 0
21/10/2019
18.27
 13,330 18.27 18.40 18.21 2,320 1,000 0.0
18/10/2019
18.27
 8,620 18.21 18.40 18.18 850 0 0.0
17/10/2019
18.21
 9,750 18.27 18.27 18.08 0 0 0
16/10/2019
18.27
 14,860 18.27 18.27 18.12 0 0 0
15/10/2019
18.27
 15,610 18.27 18.34 18.08 0 0 0
14/10/2019
18.27
 4,540 18.27 18.27 18.08 50 0 0.0
11/10/2019
18.27
 8,200 18.27 18.40 17.96 0 0 0
10/10/2019
18.27
 4,420 18.27 18.27 18.27 0 0 0
09/10/2019
18.27
 7,700 18.27 18.34 17.96 0 0 0
08/10/2019
18.27
 14,650 18.27 18.49 18.27 0 0 0
07/10/2019
18.27
 310 18.27 18.56 18.27 110 0 0.0
04/10/2019
18.27
 15,240 18.27 18.34 18.21 0 0 0
03/10/2019
18.27
 13,980 18.27 18.46 18.02 3,300 0 0.1
02/10/2019
18.27
 2,640 18.27 18.27 17.96 560 0 0.0
01/10/2019
18.27
 6,000 18.53 18.53 18.27 0 0 0
30/09/2019
18.53
 10,310 18.53 18.59 18.27 0 0 0
27/09/2019
18.53
 13,120 18.27 18.53 18.21 3,000 0 0.1
26/09/2019
18.27
 10,130 18.21 18.27 18.15 6,200 0 0.2
25/09/2019
18.21
 8,950 18.21 18.24 17.96 0 0 0
24/09/2019
18.21
 12,270 18.27 18.27 17.77 0 0 0
23/09/2019
18.27
 9,250 18.27 18.27 18.21 3,200 430 0.1
20/09/2019
18.27
 3,560 18.27 18.40 18.15 0 0 0
19/09/2019
18.27
 17,790 18.24 18.27 17.96 0 0 0
18/09/2019
18.24
 13,420 18.27 18.43 18.08 2,590 0 0.1
17/09/2019
18.27
 6,370 18.27 18.49 18.15 0 0 0
16/09/2019
18.27
 14,710 18.08 18.27 18.08 0 0 0
13/09/2019
18.08
 8,690 18.08 18.18 17.83 300 0 0.0
12/09/2019
18.08
 14,710 18.08 18.15 17.77 0 0 0
11/09/2019
18.08
 11,650 18.02 18.08 17.83 80 0 0.0
10/09/2019
18.02
 4,870 17.96 18.02 17.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |