CTCP Tập đoàn Pan (pan)

23.20
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
(2026-05-18) 		-4.22 -15.38% 19,309,000 -277,497 0
22.50
27.96
23.20
2 tháng
(2026-04-20) 		-3.72 -13.81% 40,472,000 585,703 0
22.50
27.96
23.20
3 tháng
(2026-03-19) 		-1.92 -7.66% 60,561,000 964,303 -4.5
22.50
27.96
23.20
6 tháng
(2025-12-19) 		-0.22 -0.93% 125,708,200 2,802,603 55.1
22.25
28.75
23.20
12 tháng
(2025-06-23) 		1.07 4.83% 325,511,700 2,370,959 50.5
21.92
29.46
23.20
24 tháng
(2024-06-27) 		3 14.85% 633,127,800 6,569,811 155.3
16.92
29.46
23.20
36 tháng
(2023-07-03) 		6.92 42.47% 1,056,745,200 9,697,212 251.5
14.07
29.46
23.20
60 tháng
(2021-07-13) 		4.95 27.09% 2,311,469,131 -37,135,439 -1,522.6
10.37
33.41
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
25.83
 1,301,000 25.78 25.99 25.54 53,300 219,200 -5.2
22/08/2025
25.78
 1,378,900 25.05 25.87 24.88 331,500 204,000 3.9
21/08/2025
25.41
 4,757,500 26.52 26.69 25.25 539,100 327,900 6.6
20/08/2025
26.69
 2,754,500 27.88 27.88 26.28 370,500 238,800 4.2
19/08/2025
27.75
 1,603,300 27.80 28.08 27.55 242,700 85,500 5.3
18/08/2025
27.75
 1,163,600 27.43 28.12 27.26 273,700 101,300 5.8
15/08/2025
27.10
 3,044,500 27.75 27.84 26.69 530,100 157,700 12.3
14/08/2025
27.71
 4,572,100 28.33 29.03 27.67 643,100 28,900 21.1
13/08/2025
28.33
 2,103,100 28.66 29.11 28.08 334,600 433,000 -3.4
12/08/2025
28.66
 2,549,700 28.99 29.23 28.54 222,300 312,600 -3.1
11/08/2025
28.66
 1,197,600 28.62 28.70 28.17 153,500 51,900 3.5
08/08/2025
28.62
 1,794,500 28.74 28.74 28.17 268,000 222,000 1.6
07/08/2025
28.66
 2,531,700 28.78 28.95 28.04 263,600 128,100 4.8
06/08/2025
28.54
 2,608,100 28.17 28.86 27.26 174,400 325,600 -5.2
05/08/2025
28.25
 3,784,300 28.70 28.70 26.85 149,000 795,500 -22.3
04/08/2025
28.74
 1,294,000 28.41 28.74 28.04 325,500 353,700 -1.0
01/08/2025
28.45
 2,899,900 27.92 28.99 27.43 526,400 521,900 0.0
31/07/2025
27.92
 1,370,200 27.75 28.33 26.93 202,200 245,900 -1.5
30/07/2025
27.59
 1,013,200 27.34 27.63 26.77 147,700 147,700 -0.0
29/07/2025
27.10
 2,989,800 27.51 28.08 26.28 422,700 201,600 7.4
28/07/2025
27.59
 2,522,600 28.21 28.21 27.47 200,300 153,600 1.5
25/07/2025
27.67
 2,603,400 28.08 28.54 27.39 112,800 310,700 -6.8
24/07/2025
27.88
 2,673,300 26.81 27.92 26.81 319,300 212,000 3.5
23/07/2025
26.69
 2,102,600 26.77 27.02 26.36 276,200 154,100 3.9
22/07/2025
26.69
 6,693,800 25.05 26.69 24.88 560,700 156,200 12.4
21/07/2025
24.96
 1,415,100 25.29 25.33 24.92 306,000 18,600 8.8
18/07/2025
24.96
 1,948,000 24.96 25.54 24.72 250,100 68,100 5.5
17/07/2025
24.72
 3,122,200 24.72 25.05 24.55 380,800 133,300 7.5
16/07/2025
24.63
 1,264,500 24.22 24.96 24.22 17,100 54,400 -1.1
15/07/2025
24.43
 1,809,000 24.55 25.09 24.22 69,700 107,200 -1.1
14/07/2025
24.55
 2,877,700 23.48 24.88 23.36 334,600 89,900 7.3
11/07/2025
23.69
 1,845,700 23.77 23.85 23.24 3,000 67,844 0
10/07/2025
23.73
 2,044,400 23.48 24.31 23.48 235,300 117,700 0
09/07/2025
23.61
 1,787,800 23.57 23.90 23.32 56,500 100,900 0
08/07/2025
23.53
 1,781,800 23.40 23.94 23.36 74,600 204,400 -3.7
07/07/2025
23.24
 2,165,200 23.48 23.48 22.95 69,600 94,300 -0.7
04/07/2025
23.20
 2,186,700 23.53 23.69 23.07 39,200 118,900 -2.3
03/07/2025
23.44
 2,568,900 23.90 24.27 23.40 95,800 333,900 -6.9
02/07/2025
24.10
 7,063,400 22.54 24.10 22.54 411,200 141,300 7.7
01/07/2025
22.54
 578,000 22.95 22.95 22.46 1,200 170,000 -4.7
30/06/2025
22.83
 2,117,600 22.17 22.99 22.01 356,200 159,700 5.5
27/06/2025
22.13
 1,099,100 21.97 22.83 21.92 40,700 90,100 -1.4
26/06/2025
21.92
 782,600 22.01 22.09 21.88 3,200 12,600 -0.3
25/06/2025
22.09
 933,400 22.34 22.46 22.09 0 104,900 -2.8
24/06/2025
22.29
 1,210,800 22.25 22.42 21.97 52,100 294,500 -6.5
23/06/2025
22.13
 667,100 21.88 22.13 21.84 66,300 37,100 0.8
20/06/2025
22.17
 911,900 21.76 22.17 21.68 55,500 39,700 0.4
19/06/2025
21.76
 741,400 21.76 21.84 21.56 50,600 84,800 -0.9
18/06/2025
21.88
 1,727,700 22.21 22.21 21.80 121,100 62,300 1.6
17/06/2025
22.13
 1,144,600 22.09 22.50 22.09 117,200 31,000 2.3
16/06/2025
22.21
 1,325,000 21.51 22.29 21.51 89,800 52,200 1.0
13/06/2025
22.01
 2,155,600 21.64 22.01 21.27 86,300 142,800 -1.5
12/06/2025
22.01
 1,007,100 21.84 22.01 21.64 11,900 47,500 -0.9
11/06/2025
21.84
 769,300 21.97 21.97 21.51 49,700 23,400 0.7
10/06/2025
21.97
 1,425,900 21.35 22.05 21.14 813,200 68,300 19.8
09/06/2025
21.35
 2,623,300 22.25 22.46 21.10 126,900 85,500 1.0
06/06/2025
22.62
 1,028,900 22.75 22.99 22.58 38,000 90,400 -1.5
05/06/2025
22.99
 2,106,900 22.87 23.36 22.58 106,300 159,300 -1.5
04/06/2025
22.99
 1,122,200 23.07 23.20 22.79 18,800 110,300 -2.6
03/06/2025
22.99
 1,490,400 23.28 23.28 22.87 2,800 203,800 -5.6
02/06/2025
23.28
 3,261,700 22.34 23.40 22.34 314,400 205,900 3.0
30/05/2025
22.34
 1,581,400 22.01 22.42 21.92 273,400 127,700 3.9
29/05/2025
21.97
 918,900 22.05 22.34 21.84 197,100 30,800 4.5
28/05/2025
21.97
 1,132,100 22.21 22.54 21.92 114,700 135,600 -0.6
27/05/2025
22.13
 3,751,600 21.68 22.54 21.51 196,500 153,600 1.1
26/05/2025
21.56
 1,534,600 20.86 21.56 20.45 108,000 104,700 0.0
23/05/2025
20.73
 2,627,400 19.63 20.90 19.30 181,300 181,700 0.0
22/05/2025
19.54
 700,100 19.46 19.63 19.30 60,100 14,425 0
21/05/2025
19.50
 694,800 19.38 19.54 19.34 39,800 28,800 0.3
20/05/2025
19.34
 519,000 19.21 19.42 19.09 40,300 9,200 0.7
19/05/2025
19.21
 632,800 19.30 19.46 19.13 48,900 32,300 0
16/05/2025
19.50
 806,300 19.79 19.79 19.46 25,900 5,800 0
15/05/2025
19.71
 625,700 19.67 19.95 19.54 41,300 25,700 0
14/05/2025
19.67
 945,300 19.95 19.95 19.58 2,000 111,200 0
13/05/2025
19.95
 1,092,900 19.63 20.04 19.63 98,600 53,700 0
12/05/2025
19.50
 510,900 19.30 19.50 19.13 0 10,100 0
09/05/2025
19.17
 438,200 19.38 19.50 19.17 43,800 36,000 0
08/05/2025
19.38
 444,400 19.54 19.58 19.17 5,100 53,800 0
07/05/2025
19.38
 860,200 18.93 19.63 18.89 100 52,000 0
06/05/2025
18.93
 887,900 18.97 19.54 18.93 90,500 326,400 0
05/05/2025
18.89
 424,400 19.05 19.05 18.68 37,600 13,100 0
29/04/2025
18.76
 333,400 18.76 18.93 18.68 11,800 49,100 -0.9
28/04/2025
18.76
 324,400 19.17 19.17 18.76 10,800 52,300 -1.0
25/04/2025
18.76
 402,900 18.80 18.93 18.56 94,400 17,200 1.8
24/04/2025
18.68
 672,000 18.56 19.05 18.39 147,800 108,500 0.9
23/04/2025
18.35
 810,300 18.80 18.80 17.24 43,700 212,700 -3.8
22/04/2025
18.48
 1,588,200 18.97 18.97 17.74 61,800 117,200 -1.2
21/04/2025
19.05
 847,700 19.26 19.26 18.76 1,200 158,800 -3.7
18/04/2025
19.21
 1,114,700 19.34 19.38 18.97 4,600 423,300 -9.8
17/04/2025
19.26
 791,300 18.97 19.26 18.68 154,900 131,100 0.5
16/04/2025
18.97
 1,526,100 18.89 19.38 18.76 376,300 338,200 0.9
15/04/2025
18.93
 1,779,300 18.60 19.38 18.39 692,800 198,400 11.4
14/04/2025
18.72
 1,313,300 19.26 19.26 18.60 310,400 335,600 -0.6
11/04/2025
18.89
 2,568,500 18.56 19.30 18.15 841,700 1,101,300 -6.1
10/04/2025
18.07
 607,600 18.07 18.07 18.02 180,500 89,700 2.0
09/04/2025
16.92
 3,557,400 16.75 17.98 16.75 2,220,900 179,053 42.1
08/04/2025
17.98
 2,065,500 18.07 18.48 17.98 203,400 22,300 4.0
04/04/2025
19.30
 4,464,900 19.30 19.42 19.30 45,300 72,800 -0.6
03/04/2025
20.73
 2,925,500 21.31 21.51 20.73 5,000 176,300 -4.4
02/04/2025
22.25
 1,267,200 22.01 22.66 22.01 71,600 78,835 -0.2

Chính sách bảo mật | Điều khoản sử dụng |