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)
12/01/2018
22.68
 143,330 22.74 23.14 22.68 1,700 38,870 -1.7
11/01/2018
22.74
 144,450 22.79 23.44 22.68 0 12,130 -0.6
10/01/2018
22.79
 88,900 22.53 23.59 22.63 7,670 600 0.3
09/01/2018
22.53
 115,360 22.74 22.89 22.18 60 0 0.0
08/01/2018
22.74
 134,990 22.68 24.15 22.68 0 100 -0.0
05/01/2018
22.68
 164,610 21.80 23.32 22.08 160 20,400 -0.9
04/01/2018
21.80
 212,400 20.39 21.80 20.47 7,010 35,010 -1.2
03/01/2018
20.39
 110,360 19.08 20.39 18.90 40 0 0.0
02/01/2018
19.08
 78,070 18.15 19.08 18.15 30 0 0.0
29/12/2017
18.15
 120,100 18.12 19.36 18.15 0 26,000 -1.0
28/12/2017
18.12
 163,740 16.94 18.12 16.94 2,000 32,800 -1.1
27/12/2017
16.94
 29,070 16.64 17.09 16.74 2,000 2,904,000 -92.9
26/12/2017
16.64
 28,390 17.06 17.64 16.53 910 10,390 -0.3
25/12/2017
17.06
 250 17.14 17.14 16.74 200 0 0.0
22/12/2017
17.14
 1,000 17.09 17.14 17.14 1,000 0 0.0
21/12/2017
17.09
 12,650 16.69 17.64 16.79 3,620 5,400 -0.1
20/12/2017
16.69
 8,780 16.94 16.94 16.64 1,880 0 0.1
19/12/2017
16.94
 1,380 17.04 17.04 16.89 1,000 0 0.0
18/12/2017
17.04
 13,220 17.14 17.14 16.74 1,800 12,130 -0.3
15/12/2017
17.14
 27,620 16.99 17.14 16.89 0 11,190 -0.4
14/12/2017
16.99
 4,380 16.99 16.99 16.71 0 0 0
13/12/2017
16.99
 180 17.09 17.09 16.99 0 0 0
12/12/2017
17.09
 20,220 17.14 17.14 16.69 350 0 0.0
11/12/2017
17.14
 36,860 17.64 18.10 16.74 1,000 120 0.0
08/12/2017
17.64
 1,300 17.64 17.64 17.64 0 0 0
07/12/2017
17.64
 15,940 17.90 18.55 17.64 0 0 0
06/12/2017
17.90
 26,700 17.64 18.15 17.64 3,550 0 0.1
05/12/2017
17.64
 7,940 17.64 17.80 17.64 0 0 0
04/12/2017
17.64
 19,200 17.39 18.10 17.64 0 0 0
01/12/2017
17.39
 7,690 17.39 18.55 17.39 30 0 0.0
30/11/2017
17.39
 3,220 17.44 17.44 17.39 1,000 1,000 0.0
29/11/2017
17.44
 2,870 17.49 17.49 17.14 20 0 0.0
28/11/2017
17.49
 270 17.14 17.64 17.09 150 60 0.0
27/11/2017
17.14
 1,860 16.91 17.14 17.14 1,650 0 0.1
24/11/2017
16.91
 5,660 17.14 17.24 16.91 2,000 1,000 0.0
23/11/2017
17.14
 28,640 16.89 17.14 16.89 0 1,000 -0.0
22/11/2017
16.89
 6,060 16.89 17.49 16.89 300 0 0.0
21/11/2017
16.89
 43,010 16.89 17.14 16.89 2,000 0 0.1
20/11/2017
16.89
 20,380 16.89 17.14 16.74 0 0 0
17/11/2017
16.89
 15,860 17.14 17.14 16.66 0 10 -0.0
16/11/2017
17.14
 25,790 16.69 17.39 16.89 1,700 0 0.1
15/11/2017
16.69
 4,140 17.14 17.14 16.69 0 0 0
14/11/2017
17.14
 10,080 17.14 17.14 17.14 0 0 0
13/11/2017
17.14
 8,460 17.14 17.14 16.66 0 0 0
10/11/2017
17.14
 4,420 17.59 17.59 16.64 0 0 0
09/11/2017
17.59
 2,000 17.39 17.59 17.59 0 0 0
08/11/2017
17.39
 1,800 17.49 17.49 17.14 700 0 0.0
07/11/2017
17.49
 2,060 17.59 17.59 17.14 960 0 0.0
06/11/2017
17.59
 5,740 17.14 17.59 16.41 320 1,500 -0.0
03/11/2017
17.14
 30 17.14 17.14 17.14 0 0 0
02/11/2017
17.14
 0 17.14 17.14 17.14 0 0 0
01/11/2017
17.14
 1,260 17.09 17.54 17.14 0 0 0
31/10/2017
17.09
 10,610 16.94 17.14 15.75 50 10,040 -0.3
30/10/2017
16.94
 16,550 17.14 17.14 16.94 0 660 -0.0
27/10/2017
17.14
 41,600 17.14 17.54 16.89 0 0 0
26/10/2017
17.14
 20,630 17.14 17.14 16.94 0 0 0
25/10/2017
17.14
 5,110 17.14 17.14 17.14 0 110 -0.0
24/10/2017
17.14
 25,750 17.24 17.29 17.14 0 24,340 -0.8
23/10/2017
17.24
 3,160 17.59 17.59 17.14 100 0 0.0
20/10/2017
17.59
 17,170 17.59 17.59 17.24 0 9,510 -0.3
19/10/2017
17.59
 5,940 17.62 17.64 17.29 0 1,610 -0.1
18/10/2017
17.62
 40,910 17.39 17.62 17.24 10 30,390 -1.0
17/10/2017
17.39
 11,210 17.59 17.59 17.29 0 4,500 -0.2
16/10/2017
17.59
 21,210 17.64 17.64 17.39 0 16,910 -0.6
13/10/2017
17.64
 3,590 18.10 18.10 17.64 0 3,450 -0.1
12/10/2017
18.10
 5,640 17.64 18.10 17.64 20 5,100 -0.2
11/10/2017
17.64
 11,730 17.90 18.15 17.64 10 11,510 -0.4
10/10/2017
17.90
 20,790 18.15 18.15 17.64 10 18,290 -0.6
09/10/2017
18.15
 0 18.15 18.15 18.15 0 0 0
06/10/2017
18.15
 210 18.15 18.15 18.15 10 20 -0.0
05/10/2017
18.15
 12,020 18.15 18.48 17.64 20 5,000 -0.2
04/10/2017
18.15
 13,210 18.55 18.55 18.15 360 11,020 -0.4
03/10/2017
18.55
 2,110 18.55 18.55 18.50 10 0 0.0
02/10/2017
18.55
 100 18.55 18.55 18.55 0 0 0
29/09/2017
18.55
 30,270 18.80 18.80 17.64 0 2,000 -0.1
28/09/2017
18.80
 5,550 18.85 18.85 18.40 50 0 0.0
27/09/2017
18.85
 160 18.65 19.11 18.85 160 0 0.0
26/09/2017
18.65
 240 18.65 18.65 18.40 20 10 0.0
25/09/2017
18.65
 8,530 18.65 18.65 18.20 0 5,000 -0.2
22/09/2017
18.65
 7,430 18.80 18.80 18.55 0 5,000 -0.2
21/09/2017
18.80
 8,150 18.90 18.90 18.65 10 5,010 -0.2
20/09/2017
18.90
 4,290 18.75 19.13 18.65 30 3,570 -0.1
19/09/2017
18.75
 2,460 19.16 19.56 18.68 220 100 0.0
18/09/2017
19.16
 110 19.16 20.11 19.16 10 0 0.0
15/09/2017
19.16
 3,620 19.16 19.16 19.16 3,000 0 0.1
14/09/2017
19.16
 20,880 19.11 19.21 19.11 0 8,700 -0.3
13/09/2017
19.11
 20,270 19.16 19.16 18.50 10 20,000 -0.8
12/09/2017
19.16
 7,510 19.16 19.16 19.16 0 0 0
11/09/2017
19.16
 10,010 19.16 19.16 18.60 0 0 0
08/09/2017
19.16
 1,700 19.16 19.31 19.16 10 0 0.0
07/09/2017
19.16
 2,200 19.11 19.16 18.95 200 1,000 -0.0
06/09/2017
19.11
 4,960 18.50 19.16 18.50 10 0 0.0
05/09/2017
18.50
 8,590 19.16 19.41 18.50 10 0 0.0
01/09/2017
19.16
 4,510 19.11 19.16 18.45 10 0 0.0
31/08/2017
19.11
 1,200 19.08 19.11 19.11 0 0 0
30/08/2017
19.08
 7,460 18.45 19.36 17.95 20 0 0.0
29/08/2017
18.45
 2,620 18.40 18.45 18.40 0 0 0
28/08/2017
18.40
 1,570 18.15 18.40 18.15 1,060 0 0.0
25/08/2017
18.15
 2,500 18.40 18.50 18.15 100 2,390 -0.1
24/08/2017
18.40
 1,060 18.15 19.16 18.15 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |