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)
15/06/2018
32.36
 45,710 33.02 33.02 32.26 20 2,210 -0.1
14/06/2018
33.02
 43,830 33.02 33.27 32.21 0 10,310 -0.7
13/06/2018
33.02
 117,100 32.77 33.47 32.57 0 1,300 -0.1
12/06/2018
32.77
 38,380 33.42 33.42 31.76 10 0 0.0
11/06/2018
33.42
 51,150 32.26 34.28 31.76 0 0 0
08/06/2018
32.26
 75,540 31.81 32.77 31.15 0 500 -0.0
07/06/2018
31.81
 66,290 31.81 31.81 31.15 400 11,190 -0.7
06/06/2018
31.81
 46,410 32.16 32.21 31.25 300 0 0.0
05/06/2018
32.16
 44,790 32.16 33.17 31.25 4,000 0 0.3
04/06/2018
32.16
 62,240 31.46 33.12 31.76 3,030 5,000 -0.1
01/06/2018
31.46
 113,910 29.44 31.46 29.44 0 400 -0.0
31/05/2018
29.44
 30,560 28.94 29.49 28.28 0 0 0
30/05/2018
28.94
 18,990 28.53 29.04 28.48 170 0 0.0
29/05/2018
28.53
 36,970 28.13 29.24 27.98 0 5,140 -0.3
28/05/2018
28.13
 120,150 30.20 30.20 28.13 500 0 0.0
25/05/2018
30.20
 62,910 30.25 30.25 29.74 2,300 0 0.1
24/05/2018
30.25
 20,240 30.25 30.75 29.99 0 0 0
23/05/2018
30.25
 81,070 31.25 31.25 30.25 0 0 0
22/05/2018
31.25
 76,700 31.61 31.61 30.50 70 100 -0.0
21/05/2018
31.61
 10,980 31.61 31.71 31.36 0 0 0
18/05/2018
31.61
 72,190 31.76 31.96 31.51 0 200 -0.0
17/05/2018
31.76
 72,960 31.76 32.26 31.56 0 0 0
16/05/2018
31.76
 21,380 31.66 31.76 31.51 1,550 0 0.1
15/05/2018
31.66
 64,740 31.51 32.01 31.51 0 0 0
14/05/2018
31.51
 72,510 31.51 31.66 30.75 0 0 0
11/05/2018
31.51
 146,890 32.01 32.01 30.75 10 0 0.0
10/05/2018
32.01
 35,340 32.26 32.26 31.61 310 0 0.0
09/05/2018
32.26
 47,830 32.26 32.41 31.76 980 0 0.1
08/05/2018
32.26
 71,400 32.57 32.72 31.76 0 0 0
07/05/2018
32.57
 24,880 32.51 32.72 32.16 0 0 0
04/05/2018
32.51
 23,110 32.67 32.97 32.26 0 0 0
03/05/2018
32.67
 94,070 33.02 33.02 31.86 0 0 0
02/05/2018
33.02
 101,690 33.02 33.57 32.77 0 100 -0.0
27/04/2018
33.02
 111,310 32.26 33.02 31.15 0 870 -0.1
26/04/2018
32.26
 125,880 32.77 33.27 31.76 0 0 0
24/04/2018
32.77
 131,270 32.62 33.17 32.26 100 4,000 -0.3
23/04/2018
32.62
 336,210 32.26 34.03 30.35 1,500 0 0.1
20/04/2018
32.26
 100,030 32.26 32.77 31.76 1,000 7,990 -0.4
19/04/2018
32.26
 106,080 32.77 33.07 32.01 0 3,470 -0.2
18/04/2018
32.77
 111,050 33.07 33.62 32.41 0 0 0
17/04/2018
33.07
 110,980 33.02 33.88 32.77 0 0 0
16/04/2018
33.02
 104,750 33.27 33.27 32.31 0 0 0
13/04/2018
33.27
 153,660 33.67 33.78 32.77 1,500 4,330 -0.2
12/04/2018
33.67
 144,670 33.78 33.78 31.76 20 1,000 -0.1
11/04/2018
33.78
 340,860 35.04 35.04 33.27 5,000 760 0.3
10/04/2018
35.04
 1,928,560 34.43 35.04 32.06 2,090 671,100 -43.1
09/04/2018
34.43
 336,690 36.60 36.80 34.08 30 60,000 -4.2
06/04/2018
36.60
 395,180 36.30 37.56 36.40 540 0 0.0
05/04/2018
36.30
 95,450 36.30 36.80 35.79 10 10,000 -0.7
04/04/2018
36.30
 260,860 35.04 37.25 35.79 760 0 0.1
03/04/2018
35.04
 448,800 32.77 35.04 32.46 990 20,500 -1.4
02/04/2018
32.77
 45,450 32.72 33.27 32.72 0 0 0
30/03/2018
32.72
 31,710 32.72 33.22 32.26 0 0 0
29/03/2018
32.72
 73,880 32.77 32.77 32.06 10,000 2,400 0.5
28/03/2018
32.77
 69,370 32.87 32.87 32.26 0 1,500 -0.1
27/03/2018
32.87
 109,240 32.87 33.72 32.26 20 2,020 -0.1
26/03/2018
32.87
 98,800 32.77 32.97 32.51 0 0 0
23/03/2018
32.77
 99,290 33.78 33.78 31.86 0 1,000 -0.1
22/03/2018
33.78
 102,030 33.93 34.18 33.57 1,000 460 0.0
21/03/2018
33.93
 79,200 33.98 34.53 33.93 50 270 -0.0
20/03/2018
33.98
 134,030 34.28 34.53 33.98 110 0 0.0
19/03/2018
34.28
 126,920 33.67 34.78 33.27 0 0 0
16/03/2018
33.67
 162,730 32.67 33.78 33.27 0 0 0
15/03/2018
32.67
 82,040 33.02 33.42 32.01 500 200 0.0
14/03/2018
33.02
 115,000 33.22 33.62 32.31 0 1,400 -0.1
13/03/2018
33.22
 302,100 34.28 34.28 33.07 0 108,100 -7.2
12/03/2018
34.28
 151,680 34.48 34.78 34.28 2,000 0 0.1
09/03/2018
34.48
 201,810 34.43 34.93 34.28 3,100 0 0.2
08/03/2018
34.43
 115,470 33.78 34.53 33.52 300 5,070 -0.3
07/03/2018
33.78
 169,750 34.78 35.19 33.27 2,400 0 0.2
06/03/2018
34.78
 235,700 33.78 34.78 32.77 100 60 0.0
05/03/2018
33.78
 346,650 34.33 35.04 32.77 20,980 5,140 1.1
02/03/2018
34.33
 437,590 32.97 34.73 32.77 9,790 3,000 0.5
01/03/2018
32.97
 309,520 31.96 33.27 31.76 6,180 510 0.4
28/02/2018
31.96
 186,700 31.00 32.26 30.60 200 0 0.0
27/02/2018
31.00
 205,300 30.50 31.31 30.35 210 1,000 -0.0
26/02/2018
30.50
 580,310 29.84 31.00 29.19 2,430 90 0.1
23/02/2018
29.84
 140,980 28.63 29.84 28.99 1,190 480 0.0
22/02/2018
28.63
 177,990 27.47 29.14 27.98 400 2,260 -0.1
21/02/2018
27.47
 713,110 25.71 27.47 26.11 5,200 272,440 -14.3
13/02/2018
25.71
 145,790 25.71 26.16 25.51 0 80,300 -4.1
12/02/2018
25.71
 84,260 25.41 26.21 25.66 0 47,620 -2.4
09/02/2018
25.41
 125,590 25.51 25.61 25.10 3,800 72,590 -3.5
08/02/2018
25.51
 188,550 25.71 25.96 25.46 50 93,920 -4.8
07/02/2018
25.71
 224,590 24.25 25.71 24.75 150,060 132,400 0.9
06/02/2018
24.25
 304,950 24.20 24.95 22.51 3,000 16,840 -0.6
05/02/2018
24.20
 116,670 24.25 25.05 22.68 0 38,010 -1.8
02/02/2018
24.25
 64,850 24.20 24.60 23.95 0 16,920 -0.8
01/02/2018
24.20
 98,970 24.45 24.70 23.69 0 14,250 -0.7
31/01/2018
24.45
 92,870 25.16 25.21 24.45 0 18,510 -0.9
30/01/2018
25.16
 138,160 24.70 25.31 24.45 0 0 0
29/01/2018
24.70
 110,410 24.95 25.05 24.63 20 0 0.0
26/01/2018
24.95
 130,760 24.90 26.21 24.80 0 60 -0.0
25/01/2018
24.90
 173,770 24.90 25.21 24.50 10 0 0.0
22/01/2018
24.90
 284,400 24.90 25.71 24.65 0 185,870 -9.2
19/01/2018
24.90
 483,970 24.00 25.16 24.45 0 291,580 -14.3
18/01/2018
24.00
 292,010 23.14 24.40 23.19 1,900 50,460 -2.3
17/01/2018
23.14
 237,550 22.66 23.69 22.68 0 97,090 -4.5
16/01/2018
22.66
 134,550 22.68 22.74 22.48 0 27,420 -1.2
15/01/2018
22.68
 128,790 22.68 22.68 22.28 6,500 54,630 -2.2

Chính sách bảo mật | Điều khoản sử dụng |