CTCP Tập đoàn Pan (pan)

18.60
-0.15
(-0.80%)
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)
13/04/2017
18.67
 380 18.67 18.67 18.41 0 0 0
12/04/2017
18.67
 4,730 18.63 18.67 18.56 3,300 0 0.1
11/04/2017
18.63
 8,730 18.43 18.67 18.43 2,600 0 0.1
10/04/2017
18.43
 5,450 18.50 18.50 18.43 340 0 0.0
07/04/2017
18.50
 400 18.76 18.76 18.50 0 0 0
05/04/2017
18.76
 2,100 18.41 18.76 18.41 0 0 0
04/04/2017
18.41
 9,700 18.85 18.85 17.53 0 0 0
03/04/2017
18.85
 2,400 18.85 18.85 17.97 0 0 0
31/03/2017
18.85
 2,900 18.85 18.85 18.45 0 0 0
30/03/2017
18.85
 1,970 18.85 18.85 18.45 0 200 -0.0
29/03/2017
18.85
 1,730 18.89 18.89 18.63 620 183,000 -7.5
28/03/2017
18.89
 22,500 18.96 18.98 18.85 100 3,000 -0.1
27/03/2017
18.96
 20,370 19.02 19.02 18.50 1,000 1,990 -0.0
24/03/2017
19.02
 3,910 19.02 19.02 18.63 1,010 1,000 0.0
23/03/2017
19.02
 13,970 19.05 19.05 19.00 3,900 0 0.2
22/03/2017
19.05
 1,500 19.05 19.05 19.00 0 0 0
21/03/2017
19.05
 1,090 19.07 19.07 19.05 0 10 -0.0
20/03/2017
19.07
 2,100 19.00 19.07 18.96 1,400 0 0.1
17/03/2017
19.00
 2,720 19.00 19.00 18.41 0 480 -0.0
16/03/2017
19.00
 920 19.02 19.02 18.45 0 0 0
15/03/2017
19.02
 4,380 19.02 19.07 18.43 0 0 0
14/03/2017
19.02
 6,210 19.07 19.07 17.99 0 0 0
13/03/2017
19.07
 1,080 19.07 19.07 19.07 0 0 0
10/03/2017
19.07
 66,140 19.00 19.07 18.45 0 0 0
09/03/2017
19.00
 7,830 19.00 19.02 18.41 10 0 0.0
08/03/2017
19.00
 4,170 19.00 19.00 18.85 100 1,830 -0.1
07/03/2017
19.00
 3,010 19.02 19.02 18.85 1,600 0 0.1
06/03/2017
19.02
 4,780 19.07 19.07 18.85 1,010 20 0.0
03/03/2017
19.07
 5,940 19.51 19.51 19.00 60 0 0.0
02/03/2017
19.51
 3,010 18.41 19.64 17.93 10 10 0
01/03/2017
18.41
 8,370 19.02 19.24 18.41 0 0 0
28/02/2017
19.02
 6,030 19.24 19.24 18.50 0 0 0
27/02/2017
19.24
 2,240 19.24 19.24 18.41 30 0 0.0
24/02/2017
19.24
 170 19.29 19.29 19.24 0 0 0
23/02/2017
19.29
 25,280 19.68 19.68 18.63 1,020 16,090 -0.7
22/02/2017
19.68
 12,530 18.41 19.68 17.78 0 3,000 -0.1
21/02/2017
18.41
 7,740 18.41 18.41 17.64 0 4,000 -0.2
20/02/2017
18.41
 700 18.63 18.63 18.41 0 0 0
17/02/2017
18.63
 2,200 18.41 18.63 18.63 0 1,320 -0.1
16/02/2017
18.41
 5,990 18.54 18.54 17.97 1,000 3,520 -0.1
15/02/2017
18.54
 7,160 18.54 18.54 17.67 1,700 0 0.1
14/02/2017
18.54
 1,490 18.59 18.59 18.54 1,030 0 0.0
13/02/2017
18.59
 3,980 18.59 18.59 17.75 200 0 0.0
10/02/2017
18.59
 3,850 18.41 18.59 17.97 10 0 0.0
09/02/2017
18.41
 5,500 18.63 18.63 18.41 200 0 0.0
08/02/2017
18.63
 9,000 18.63 18.63 18.24 0 0 0
07/02/2017
18.63
 5,500 18.63 18.63 18.59 0 0 0
06/02/2017
18.63
 3,000 18.63 18.63 18.63 0 0 0
03/02/2017
18.63
 10,870 18.45 18.63 17.67 2,510 0 0.1
02/02/2017
18.45
 6,620 18.37 18.63 18.37 0 0 0
25/01/2017
18.37
 2,000 17.53 18.37 18.37 0 0 0
24/01/2017
17.53
 2,100 17.53 17.88 17.53 0 0 0
23/01/2017
17.53
 4,500 17.53 17.58 17.53 0 0 0
20/01/2017
17.53
 16,710 17.53 17.53 17.10 0 0 0
19/01/2017
17.53
 480 17.53 17.53 17.53 0 0 0
18/01/2017
17.53
 23,700 17.53 17.97 17.10 0 0 0
17/01/2017
17.53
 43,570 17.53 17.53 17.10 0 27,800 -1.1
16/01/2017
17.53
 17,540 17.93 17.93 17.53 0 7,540 -0.3
13/01/2017
17.93
 27,850 17.97 17.97 17.53 10 0 0.0
12/01/2017
17.97
 12,570 17.97 18.50 17.97 1,100 0 0.0
11/01/2017
17.97
 12,410 18.10 18.41 17.97 10 2,400 -0.1
10/01/2017
18.10
 180 18.10 18.81 18.10 110 0 0.0
09/01/2017
18.10
 14,400 18.76 18.76 18.10 0 0 0
06/01/2017
18.76
 3,550 18.76 18.76 18.54 0 0 0
05/01/2017
18.76
 7,460 18.81 18.81 17.97 0 0 0
04/01/2017
18.81
 12,810 18.63 18.85 18.19 910 0 0.0
03/01/2017
18.63
 2,520 18.76 19.02 18.41 100 2,410 -0.1
30/12/2016
18.76
 28,380 18.81 18.81 17.62 0 0 0
29/12/2016
18.81
 5,100 18.85 18.85 18.81 0 0 0
28/12/2016
18.85
 5,000 18.63 18.85 18.85 0 0 0
27/12/2016
18.63
 710 18.76 18.76 18.63 0 0 0
26/12/2016
18.76
 11,530 18.81 18.81 18.41 0 0 0
23/12/2016
18.81
 1,970 18.45 18.81 18.41 520 1,260 -0.0
22/12/2016
18.45
 9,700 19.20 19.20 18.19 0 0 0
21/12/2016
19.20
 6,000 19.29 19.29 19.20 0 2,000 -0.1
20/12/2016
19.29
 5,700 19.51 19.51 19.29 183,200 183,200 0
19/12/2016
19.51
 900 19.86 19.86 19.51 0 300 -0.0
16/12/2016
19.86
 1,720 18.63 19.86 18.65 0 0 0
15/12/2016
18.63
 510 18.63 18.63 18.63 0 0 0
14/12/2016
18.63
 1,300 17.53 18.70 18.63 100 0 0.0
13/12/2016
17.53
 300 18.63 18.63 17.53 0 0 0
12/12/2016
18.63
 1,050 18.63 18.63 17.53 0 0 0
09/12/2016
18.63
 10,460 18.63 18.85 17.62 0 0 0
08/12/2016
18.63
 25,000 17.53 18.63 17.80 0 0 0
07/12/2016
17.53
 150 18.70 18.76 17.53 10 0 0.0
06/12/2016
18.70
 7,800 18.63 18.70 18.41 0 2,730 -0.1
05/12/2016
18.63
 6,080 18.63 18.63 18.19 0 0 0
02/12/2016
18.63
 368,420 18.83 18.85 18.63 0 0 0
01/12/2016
18.83
 1,900 18.85 18.85 18.81 0 0 0
30/11/2016
18.85
 17,100 18.85 18.85 18.41 0 9,000 -0.4
29/11/2016
18.85
 4,090 18.85 18.85 18.81 0 0 0
28/11/2016
18.85
 15,210 18.59 19.11 18.85 200,000 201,410 -0.1
25/11/2016
18.59
 11,010 19.24 19.24 18.59 0 0 0
24/11/2016
19.24
 3,400 19.24 19.24 18.41 0 0 0
23/11/2016
19.24
 11,890 19.16 19.24 19.16 0 0 0
22/11/2016
19.16
 9,520 18.89 19.20 18.41 0 8,500 -0.4
21/11/2016
18.89
 810 19.29 19.33 18.89 360 580 -0.0
18/11/2016
19.29
 6,910 18.89 19.29 18.85 410,000 410,000 0
17/11/2016
18.89
 200 19.51 19.51 18.89 519,860 320,060 8.8
16/11/2016
19.51
 3,420 19.38 19.51 18.85 90,220 90,260 -0.0

Chính sách bảo mật | Điều khoản sử dụng |