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)
15/06/2016
16.92
 6,160 17.05 17.05 16.66 1,900 30 0.1
14/06/2016
17.05
 4,070 17.05 17.14 16.66 70 0 0.0
13/06/2016
17.05
 3,140 17.05 17.32 16.96 140 10 0.0
10/06/2016
17.05
 6,610 16.96 17.10 16.88 100 0 0.0
09/06/2016
16.96
 31,680 17.14 17.18 16.88 360 0 0.0
08/06/2016
17.14
 31,180 16.66 17.14 16.66 750 0 0.0
07/06/2016
16.66
 30,600 16.13 16.66 15.82 6,760 0 0.2
06/06/2016
16.13
 2,340 16 16.18 15.91 760 0 0.0
03/06/2016
16
 18,560 16.18 16.22 16 200 1,300 -0.0
02/06/2016
16.18
 5,040 16.22 16.22 16 1,230 0 0.0
01/06/2016
16.22
 400 16.44 16.44 16 100 0 0.0
31/05/2016
16.44
 10,330 16.22 16.48 16.22 3,520 3,700 -0.0
30/05/2016
16.22
 61,050 16.22 16.22 15.82 960 0 0.0
27/05/2016
16.22
 8,350 16.22 16.22 16 760 0 0.0
26/05/2016
16.22
 5,560 16.31 16.61 16.22 1,950 1,380 0.0
25/05/2016
16.31
 13,010 15.78 16.61 16.13 4,020 0 0.1
24/05/2016
15.78
 11,110 15.78 16.44 15.74 2,760 1,850 0.0
23/05/2016
15.78
 12,840 15.69 16.61 15.69 3,880 4,100 -0.0
20/05/2016
15.69
 9,450 15.47 15.69 15.34 420 1,820 -0.0
19/05/2016
15.47
 11,990 15.74 16.22 15.39 1,890 5,240 -0.1
18/05/2016
15.74
 5,850 16 16 15.56 100 1,000 -0.0
17/05/2016
16
 24,850 16.22 16.22 15.61 830 1,000 -0.0
16/05/2016
16.22
 21,540 16.22 16.22 16 5,200 1,000 0.2
13/05/2016
16.22
 41,880 16.04 16.44 16 25,360 0 0.9
12/05/2016
16.04
 22,370 16.09 16.83 15.34 7,330 0 0.3
11/05/2016
16.09
 181,440 15.87 16.18 15.69 50,400 14,340 1.3
10/05/2016
15.87
 57,570 16.26 16.26 15.21 11,770 12,690 -0.0
09/05/2016
16.26
 37,150 16.88 16.88 16.22 9,800 230 0.4
06/05/2016
16.88
 46,150 17.10 17.10 16.66 6,040 1,800 0.2
05/05/2016
17.10
 137,780 16.79 17.32 16.88 75,570 23,890 2.0
04/05/2016
16.79
 141,510 16.48 17.18 16.44 40,470 0 1.5
29/04/2016
16.48
 132,770 15.52 16.53 15.69 34,510 3,080 1.1
28/04/2016
15.52
 70,240 15.25 15.56 15.21 23,500 0 0.8
27/04/2016
15.25
 250,890 15.12 16.13 15.17 59,530 9,300 1.8
26/04/2016
15.12
 115,400 14.86 15.43 15.12 16,500 7,300 0.3
25/04/2016
14.86
 51,500 14.51 14.90 14.47 25,500 1,500 0.8
22/04/2016
14.51
 128,180 14.73 14.73 14.51 0 27,680 -0.9
21/04/2016
14.73
 25,910 14.68 14.90 14.51 0 0 0
20/04/2016
14.68
 115,550 14.68 14.68 14.47 0 14,920 -0.5
19/04/2016
14.68
 55,850 14.12 15.04 14.12 0 0 0
15/04/2016
14.12
 32,000 14.12 14.38 14.03 3,800 0 0.1
14/04/2016
14.12
 79,440 13.68 14.25 13.90 0 0 0
13/04/2016
13.68
 44,570 13.37 13.90 13.41 0 0 0
12/04/2016
13.37
 26,460 13.33 13.59 13.33 0 0 0
11/04/2016
13.33
 44,310 13.28 13.59 13.33 10 11,000 -0.3
08/04/2016
13.28
 35,590 13.24 13.28 13.19 0 0 0
07/04/2016
13.24
 27,050 13.37 13.37 13.19 0 0 0
06/04/2016
13.37
 5,000 13.15 13.37 13.37 0 0 0
05/04/2016
13.15
 202,510 13.11 13.15 13.11 0 194,550 -5.8
04/04/2016
13.11
 101,620 13.11 13.11 12.98 0 100,000 -3.0
01/04/2016
13.11
 124,330 13.11 13.11 13.11 0 0 0
31/03/2016
13.11
 35,790 13.28 13.28 13.11 0 0 0
30/03/2016
13.28
 6,930 13.02 13.28 13.02 10 0 0.0
29/03/2016
13.02
 7,510 13.02 13.06 13.02 2,500 1,920 0.0
28/03/2016
13.02
 13,400 13.11 13.11 13.02 0 7,400 -0.2
25/03/2016
13.11
 109,510 13.37 13.37 12.98 10 0 0.0
24/03/2016
13.37
 16,520 13.28 13.37 13.02 6,010 0 0.2
23/03/2016
13.28
 24,720 13.02 13.55 13.15 10 0 0.0
22/03/2016
13.02
 21,700 13.02 13.15 12.98 0 0 0
21/03/2016
13.02
 36,820 13.24 13.24 12.98 10 0 0.0
18/03/2016
13.24
 1,740 13.24 13.24 13.19 120 0 0.0
17/03/2016
13.24
 1,910 13.24 13.24 13.24 0 0 0
16/03/2016
13.24
 4,550 13.28 13.28 13.02 10 20 -0.0
15/03/2016
13.28
 10,920 13.28 13.28 13.11 10 0 0.0
14/03/2016
13.28
 4,610 13.28 13.28 12.93 10 0 0.0
11/03/2016
13.28
 14,800 13.28 13.28 13.24 0 0 0
10/03/2016
13.28
 137,680 13.33 13.37 13.15 10 100,000 -3.0
09/03/2016
13.33
 123,910 13.94 14.38 13.15 0 0 0
08/03/2016
13.94
 17,250 13.06 13.94 13.06 0 0 0
07/03/2016
13.06
 14,330 12.98 13.06 12.98 0 1,200 -0.0
04/03/2016
12.98
 36,240 13.11 13.11 12.98 0 0 0
03/03/2016
13.11
 5,200 13.02 13.11 12.98 190 0 0.0
02/03/2016
13.02
 105,510 12.98 13.02 12.98 30 102,000 -3.0
01/03/2016
12.98
 6,130 12.98 12.98 12.98 90 0 0.0
29/02/2016
12.98
 23,140 12.98 12.98 12.98 2,000 0 0.1
26/02/2016
12.98
 13,580 12.93 13.06 12.93 0 0 0
25/02/2016
12.93
 8,540 13.06 13.11 12.93 0 0 0
24/02/2016
13.06
 37,290 12.80 13.06 12.80 50 35,200 -1.0
23/02/2016
12.80
 70,990 13.06 13.06 12.80 0 0 0
22/02/2016
13.06
 2,270 12.93 13.06 12.93 10 0 0.0
19/02/2016
12.93
 71,470 13.02 13.02 12.93 0 0 0
18/02/2016
13.02
 21,640 12.98 13.15 13.02 0 0 0
17/02/2016
12.98
 68,810 12.98 13.15 12.76 3,010 0 0.1
16/02/2016
12.98
 28,220 13.15 13.15 12.71 70 16,800 -0.5
15/02/2016
13.15
 3,190 13.37 13.37 13.15 0 0 0
05/02/2016
13.37
 30,510 13.68 13.81 13.15 6,080 0 0.2
04/02/2016
13.68
 21,320 13.68 13.68 12.93 0 0 0
03/02/2016
13.68
 2,220 12.84 13.68 12.84 120 0 0.0
02/02/2016
12.84
 50 13.15 13.15 12.84 0 0 0
01/02/2016
13.15
 2,180 13.15 13.37 12.80 20 0 0.0
29/01/2016
13.15
 970 13.37 13.37 13.15 10 0 0.0
28/01/2016
13.37
 5,450 13.37 13.37 13.15 0 0 0
27/01/2016
13.37
 21,920 13.85 13.85 13.15 0 0 0
26/01/2016
13.85
 3,050 13.37 13.90 13.37 0 0 0
25/01/2016
13.37
 170 14.03 14.20 13.37 0 0 0
22/01/2016
14.03
 3,490 13.59 14.03 12.71 0 0 0
21/01/2016
13.59
 2,310 14.03 14.03 13.59 250 0 0.0
20/01/2016
14.03
 1,010 13.98 14.03 14.03 0 0 0
19/01/2016
13.98
 5,020 13.94 13.98 13.94 0 561,250 -17.4
18/01/2016
13.94
 3,660 14.03 14.03 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |