CTCP Tập đoàn Pan (pan)

18.75
0
(0%)
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)
15/11/2016
19.38
 4,210 19.64 19.64 18.85 10 0 0.0
14/11/2016
19.64
 20,790 19.68 19.81 18.85 70 4,150 -0.2
11/11/2016
19.68
 1,800 19.51 19.68 19.68 620 0 0.0
10/11/2016
19.51
 7,040 19.29 19.64 18.85 340 5,500 -0.2
09/11/2016
19.29
 11,900 19.29 19.95 18.94 130 720 -0.0
08/11/2016
19.29
 290 19.99 19.99 19.29 0 0 0
07/11/2016
19.99
 12,710 19.99 20.34 18.85 220 5,000 -0.2
04/11/2016
19.99
 520 19.99 21.04 19.99 310 0 0.0
03/11/2016
19.99
 18,100 19.99 20.16 18.85 0 10 -0.0
02/11/2016
19.99
 12,110 19.99 20.56 19.99 20 0 0.0
01/11/2016
19.99
 36,560 20.60 20.60 19.99 20 5,470 -0.3
31/10/2016
20.60
 3,540 20.60 20.62 20.60 20 0 0.0
28/10/2016
20.60
 24,250 20.78 20.78 20.16 20 0 0.0
27/10/2016
20.78
 13,020 20.82 21.00 20.78 0 0 0
26/10/2016
20.82
 10,530 20.78 20.82 20.16 320 3,000 -0.1
25/10/2016
20.78
 14,770 20.82 20.82 20.30 230 100 0.0
24/10/2016
20.82
 8,880 20.82 20.82 20.21 390 0 0.0
21/10/2016
20.82
 5,100 21.00 21.48 20.82 100 0 0.0
20/10/2016
21.00
 490 20.82 21.39 20.65 280 0 0.0
19/10/2016
20.82
 5,450 20.82 20.87 20.21 110 100 0.0
18/10/2016
20.82
 380 20.78 20.91 20.60 360 0 0.0
17/10/2016
20.78
 760 20.82 20.91 20.78 750 0 0.0
14/10/2016
20.82
 810 20.78 20.82 20.82 800 0 0.0
13/10/2016
20.78
 2,980 20.78 20.78 20.60 20 0 0.0
12/10/2016
20.78
 12,900 20.73 20.82 20.60 10 0 0.0
11/10/2016
20.73
 1,560 20.82 20.82 20.16 810 0 0.0
10/10/2016
20.82
 8,510 20.60 21.00 20.60 7,720 0 0.4
07/10/2016
20.60
 10,270 21.04 21.04 20.21 7,840 0 0.4
06/10/2016
21.04
 11,520 21.13 21.13 20.65 304,010 0 14.3
05/10/2016
21.13
 17,250 21.35 21.35 20.47 3,040 0 0.1
04/10/2016
21.35
 3,010 21.39 21.39 21.35 0 0 0
03/10/2016
21.39
 13,840 21.37 21.39 21.35 40 0 0.0
30/09/2016
21.37
 30,290 21.26 21.41 21.13 790 0 0.0
29/09/2016
21.26
 18,200 21.17 21.44 21.13 40 0 0.0
28/09/2016
21.17
 30,280 20.91 21.35 21.00 60 0 0.0
27/09/2016
20.91
 37,240 20.87 21.02 20.73 0 0 0
26/09/2016
20.87
 53,810 20.16 20.87 20.21 183,210 0 8.6
23/09/2016
20.16
 14,700 20.60 20.60 20.16 0 0 0
22/09/2016
20.60
 60,690 20.16 21.48 20.16 10 0 0.0
21/09/2016
20.16
 57,680 20.25 20.30 20.16 800 2,000 -0.1
20/09/2016
20.25
 21,960 20.25 20.30 20.16 1,200 0 0.1
19/09/2016
20.25
 12,210 20.12 20.30 20.16 0 0 0
16/09/2016
20.12
 7,600 20.16 20.21 19.95 50 770 -0.0
15/09/2016
20.16
 11,630 20.25 20.25 20.16 0 0 0
14/09/2016
20.25
 14,980 20.03 20.25 18.89 100 0 0.0
13/09/2016
20.03
 15,130 19.99 20.12 19.99 10 0 0.0
12/09/2016
19.99
 1,410 19.99 20.12 19.95 190 0 0.0
09/09/2016
19.99
 35,890 20.16 20.38 19.99 2,490 2,000 0.0
08/09/2016
20.16
 15,820 20.16 20.21 19.99 1,990 0 0.1
07/09/2016
20.16
 40,610 20.38 20.38 19.59 4,890 0 0.2
06/09/2016
20.38
 79,090 19.29 20.43 19.38 50 0 0.0
05/09/2016
19.29
 25,500 18.85 19.29 18.85 540 0 0.0
01/09/2016
18.85
 17,400 18.81 18.85 18.41 3,000 0 0.1
31/08/2016
18.81
 7,710 18.85 18.85 18.32 1,750 0 0.1
30/08/2016
18.85
 16,550 18.02 19.02 18.02 1,020 0 0.0
29/08/2016
18.02
 15,040 19.24 19.29 18.02 1,440 0 0.1
26/08/2016
19.24
 790 19.42 19.42 18.85 250 10 0.0
25/08/2016
19.42
 1,320 19.55 19.55 18.45 180 0 0.0
24/08/2016
19.55
 320 19.55 19.55 19.55 220 0 0.0
23/08/2016
19.55
 80 19.55 19.73 19.55 20 0 0.0
22/08/2016
19.55
 114,770 18.81 19.73 18.76 67,990 0 3.0
19/08/2016
18.81
 4,510 18.85 18.85 18.41 10 0 0.0
18/08/2016
18.85
 36,630 18.81 18.98 18.41 30,450 0 1.3
17/08/2016
18.81
 11,180 18.85 18.85 18.45 7,050 0 0.3
16/08/2016
18.85
 45,450 18.94 19.20 18.63 470 0 0.0
15/08/2016
18.94
 6,490 18.85 19.07 18.85 60 0 0.0
12/08/2016
18.85
 42,570 18.59 18.85 18.59 540 40 0.0
11/08/2016
18.59
 1,310 18.41 18.63 18.41 100 0 0.0
10/08/2016
18.41
 26,190 18.19 18.41 17.97 4,480 40 0.2
09/08/2016
18.19
 17,490 18.15 18.19 17.97 0 0 0
08/08/2016
18.15
 3,240 17.45 18.41 17.45 230 0 0.0
05/08/2016
17.45
 19,860 17.45 17.53 17.18 50 0 0.0
04/08/2016
17.45
 19,890 17.71 17.71 17.45 80 0 0.0
03/08/2016
17.71
 14,800 17.75 17.97 17.53 2,060 0 0.1
02/08/2016
17.75
 30,240 17.75 18.19 17.53 3,120 0 0.1
01/08/2016
17.75
 38,190 18.41 18.41 17.75 11,050 0 0.5
29/07/2016
18.41
 13,830 18.41 18.76 18.19 80 0 0.0
28/07/2016
18.41
 11,850 18.32 18.59 18.15 10 0 0.0
27/07/2016
18.32
 19,300 18.32 18.59 18.06 60 0 0.0
26/07/2016
18.32
 12,680 17.84 18.41 17.84 8,540 0 0.4
25/07/2016
17.84
 7,460 17.58 17.97 17.62 50 0 0.0
22/07/2016
17.58
 45,850 17.97 18.19 17.45 13,060 0 0.5
21/07/2016
17.97
 21,910 18.32 18.32 17.97 610 0 0.0
20/07/2016
18.32
 28,110 18.63 18.81 18.24 2,120 0 0.1
19/07/2016
18.63
 16,420 19.16 19.29 18.63 40 0 0.0
18/07/2016
19.16
 25,700 18.54 19.24 18.59 10,050 0 0.4
15/07/2016
18.54
 62,660 18.50 19.68 18.50 540 0 0.0
14/07/2016
18.50
 66,240 19.86 20.16 18.50 3,760 0 0.2
13/07/2016
19.86
 46,790 19.90 20.60 19.73 10 0 0.0
12/07/2016
19.90
 32,670 19.73 20.16 18.37 50 0 0.0
11/07/2016
19.73
 64,830 20.08 20.60 19.29 130 3,120 -0.1
08/07/2016
20.08
 137,870 19.29 20.60 19.29 0 0 0
07/07/2016
19.29
 55,290 18.85 19.51 18.85 290 0 0.0
06/07/2016
18.85
 48,280 18.85 19.02 18.45 40 0 0.0
05/07/2016
18.85
 68,650 18.98 19.29 18.67 300 12,700 -0.5
04/07/2016
18.98
 115,000 19.24 19.59 18.85 0 0 0
01/07/2016
19.24
 150,590 18.94 19.59 18.98 610 0 0.0
30/06/2016
18.94
 110,930 18.76 19.51 18.85 100 0 0.0
29/06/2016
18.76
 77,090 18.37 18.94 18.37 0 0 0
28/06/2016
18.37
 33,930 18.54 18.54 17.75 40 480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |