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)
03/04/2019
23.47
 32,450 23.50 23.82 23.13 16,360 0 0.6
02/04/2019
23.50
 38,160 23.32 23.88 23.32 13,220 0 0.5
01/04/2019
23.32
 24,200 23.50 23.95 23.32 17,190 0 0.6
29/03/2019
23.50
 10,690 23.50 23.63 23.32 0 0 0
28/03/2019
23.50
 11,490 23.32 23.50 23.22 0 0 0
27/03/2019
23.32
 34,840 23.63 23.82 23.32 1,000 0 0.0
26/03/2019
23.63
 39,830 23.57 23.63 23.16 5,190 0 0.2
25/03/2019
23.57
 66,410 23.82 23.82 23.00 14,080 0 0.5
22/03/2019
23.82
 77,280 24.51 24.51 23.69 4,550 210 0.2
21/03/2019
24.51
 146,700 24.58 24.98 24.51 8,450 0 0.3
20/03/2019
24.58
 192,010 24.20 24.89 24.13 4,740 0 0.2
19/03/2019
24.20
 199,800 23.25 24.20 23.25 2,340 0 0.1
18/03/2019
23.25
 30,400 23.13 23.50 23.19 9,410 0 0.3
15/03/2019
23.13
 60,360 23.19 23.28 22.75 0 5,000 -0.2
14/03/2019
23.19
 53,740 23.28 23.50 23.06 0 2,000 -0.1
13/03/2019
23.28
 40,670 23.32 23.32 23.13 0 0 0
12/03/2019
23.32
 36,830 23.32 23.32 23.19 5,000 0 0.2
11/03/2019
23.32
 25,090 23.32 23.44 23.06 0 0 0
08/03/2019
23.32
 33,110 23.76 23.76 23.25 10 1,170 -0.0
07/03/2019
23.76
 31,090 23.82 24.13 23.54 12,550 0 0.5
06/03/2019
23.82
 53,150 23.19 23.95 23.19 4,250 0 0.2
05/03/2019
23.19
 91,340 23.06 23.44 22.81 2,310 0 0.1
04/03/2019
23.06
 49,080 23.00 23.13 22.75 0 0 0
01/03/2019
23.00
 45,120 23.22 23.28 22.68 70 0 0.0
28/02/2019
23.22
 85,350 23.44 23.44 22.75 0 0 0
27/02/2019
23.44
 48,610 23.50 23.50 22.87 500 0 0.0
26/02/2019
23.50
 102,980 23.76 23.76 22.81 1,320 0 0.0
25/02/2019
23.76
 190,460 23.76 24.20 23.00 6,500 0 0.2
22/02/2019
23.76
 92,170 23.57 23.85 23.00 5,090 0 0.2
21/02/2019
23.57
 55,240 24.01 24.01 23.32 7,600 0 0.3
20/02/2019
24.01
 24,110 24.26 24.51 23.76 4,570 2,700 0.1
19/02/2019
24.26
 135,200 24.76 24.76 23.95 4,290 0 0.2
18/02/2019
24.76
 87,990 24.83 25.21 24.26 450 0 0.0
15/02/2019
24.83
 111,890 24.51 24.95 24.51 10 0 0.0
14/02/2019
24.51
 103,640 23.69 24.51 23.63 0 0 0
13/02/2019
23.69
 28,880 23.60 23.88 23.32 0 0 0
12/02/2019
23.60
 26,520 23.60 23.85 23.38 2,380 40 0.1
11/02/2019
23.60
 36,940 23.57 24.58 23.00 570 0 0.0
01/02/2019
23.57
 21,570 23.57 24.20 23.00 2,700 1,000 0.1
31/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2019
23.57
 34,830 23.04 24.58 23.38 200 0 0.0
30/01/2019
23.04
 90,060 23.79 23.92 22.43 330 20 0.0
29/01/2019
23.79
 164,510 23.95 24.25 22.58 0 15,390 -0.7
28/01/2019
23.95
 101,410 22.68 24.10 22.68 25,190 0 1.2
25/01/2019
22.68
 49,040 22.58 23.19 22.58 1,800 0 0.1
24/01/2019
22.58
 23,480 22.89 22.94 22.58 1,000 0 0.0
23/01/2019
22.89
 68,210 22.11 23.39 22.08 100 0 0.0
22/01/2019
22.11
 9,690 22.11 22.18 21.68 0 0 0
21/01/2019
22.11
 28,590 21.68 22.13 21.63 10 0 0.0
18/01/2019
21.68
 29,940 21.78 21.78 21.42 0 740 -0.0
17/01/2019
21.78
 2,530 21.83 21.83 21.48 1,200 560 0.0
16/01/2019
21.83
 8,880 21.37 21.83 21.42 4,970 0 0.2
15/01/2019
21.37
 14,920 21.68 21.88 21.27 1,580 0 0.1
14/01/2019
21.68
 8,670 21.68 21.68 21.37 0 0 0
11/01/2019
21.68
 31,460 21.68 21.78 21.40 0 0 0
10/01/2019
21.68
 13,040 21.93 21.93 21.53 90 0 0.0
09/01/2019
21.93
 4,830 21.93 22.03 21.58 110 0 0.0
08/01/2019
21.93
 6,460 22.18 22.28 21.58 0 0 0
07/01/2019
22.18
 120,020 21.68 22.43 21.17 800 0 0.0
04/01/2019
21.68
 26,060 21.78 21.93 21.17 10 0 0.0
03/01/2019
21.78
 32,280 21.93 21.93 21.32 1,470 0 0.1
02/01/2019
21.93
 39,520 21.93 21.93 21.30 0 0 0
28/12/2018
21.93
 58,310 21.73 22.46 21.68 0 0 0
27/12/2018
21.73
 29,570 22.63 23.09 21.73 1,400 0 0.1
26/12/2018
22.63
 34,480 22.63 22.68 21.98 0 0 0
25/12/2018
22.63
 80,140 22.74 22.74 21.42 40 0 0.0
24/12/2018
22.74
 16,230 22.94 23.04 22.23 0 5,000 -0.2
21/12/2018
22.94
 30,820 22.79 23.09 22.68 20 0 0.0
20/12/2018
22.79
 171,930 22.43 23.29 22.53 0 0 0
19/12/2018
22.43
 102,150 22.41 22.43 21.88 0 0 0
18/12/2018
22.41
 25,470 22.79 22.79 21.73 0 10,000 -0.4
17/12/2018
22.79
 123,930 22.89 22.89 22.33 40 5,000 -0.2
14/12/2018
22.89
 125,350 22.89 23.09 22.43 0 0 0
13/12/2018
22.89
 42,850 22.79 23.14 22.48 20 6,410 -0.3
12/12/2018
22.79
 34,440 23.04 23.04 21.48 0 0 0
11/12/2018
23.04
 15,100 23.09 23.34 22.79 0 0 0
10/12/2018
23.09
 23,380 22.79 23.09 22.79 0 0 0
07/12/2018
22.79
 83,710 22.28 22.89 22.28 9,900 0 0.4
06/12/2018
22.28
 59,510 21.48 22.79 21.48 3,630 400 0.1
05/12/2018
21.48
 20,680 21.42 21.58 21.12 3,510 0 0.2
04/12/2018
21.42
 35,420 21.48 21.58 21.37 3,500 11,600 -0.3
03/12/2018
21.48
 18,650 21.27 21.88 21.12 0 0 0
30/11/2018
21.27
 14,290 21.07 21.42 20.92 660 0 0.0
29/11/2018
21.07
 30,220 21.22 21.68 21.07 0 0 0
28/11/2018
21.22
 17,560 21.22 21.58 21.07 90 1,000 -0.0
27/11/2018
21.22
 16,030 21.42 21.68 21.22 0 2,000 -0.1
26/11/2018
21.42
 34,310 21.48 21.83 21.42 0 0 0
23/11/2018
21.48
 12,450 21.68 22.13 21.48 0 0 0
22/11/2018
21.68
 9,590 21.58 21.88 21.53 0 0 0
21/11/2018
21.58
 17,400 21.58 21.58 21.27 0 0 0
20/11/2018
21.58
 42,550 21.53 21.68 21.32 0 0 0
19/11/2018
21.53
 27,180 21.48 22.03 21.48 5,230 0 0.2
16/11/2018
21.48
 59,520 21.78 21.98 21.48 0 0 0
15/11/2018
21.78
 88,140 22.58 22.58 21.42 1,600 6,710 -0.2
14/11/2018
22.58
 43,060 22.63 22.86 22.18 0 0 0
13/11/2018
22.63
 52,570 22.68 22.94 22.18 0 0 0
12/11/2018
22.68
 19,760 23.29 23.29 22.68 300 4,400 -0.2
09/11/2018
23.29
 76,250 23.69 23.95 23.19 5,000 0 0.2
08/11/2018
23.69
 122,540 23.29 23.69 23.09 0 0 0
07/11/2018
23.29
 24,580 23.29 23.59 23.16 360 0 0.0
06/11/2018
23.29
 35,680 23.29 23.44 22.99 1,810 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |