CTCP Tập đoàn Pan (pan)

18.75
0.20
(1.08%)
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)
20/01/2014
8.88
 9,700 9.05 9.07 8.88 0 1,600 -0.1
17/01/2014
9.05
 38,520 9.02 9.09 9.02 0 0 0
16/01/2014
9.02
 65,890 8.93 9.07 8.93 0 0 0
15/01/2014
8.93
 25,600 8.88 8.97 8.81 0 0 0
14/01/2014
8.88
 27,100 8.78 9.09 8.85 0 1,000 -0.0
13/01/2014
8.78
 10,620 8.95 8.95 8.76 0 0 0
10/01/2014
8.95
 9,700 8.90 9.02 8.85 0 0 0
09/01/2014
8.90
 8,840 8.93 9.07 8.90 0 0 0
08/01/2014
8.93
 22,250 9.05 9.05 8.93 0 0 0
07/01/2014
9.05
 26,060 9.09 9.09 9.05 0 0 0
06/01/2014
9.09
 60 9.09 9.09 9.09 0 0 0
03/01/2014
9.09
 62,490 9.00 9.16 9.02 0 0 0
02/01/2014
9.00
 44,100 9.00 9.00 8.73 0 0 0
31/12/2013
9.00
 67,960 9.12 9.12 8.97 0 0 0
30/12/2013
9.12
 47,490 9.09 9.28 9.12 900 0 0.0
27/12/2013
9.09
 20,610 9.09 9.09 9.00 800 0 0.0
26/12/2013
9.09
 19,130 9.09 9.09 8.90 0 0 0
25/12/2013
9.09
 13,060 9.09 9.12 9.05 0 0 0
24/12/2013
9.09
 51,800 9.09 9.19 9.07 0 0 0
23/12/2013
9.09
 22,440 9.24 9.24 9.09 0 0 0
20/12/2013
9.24
 118,300 9.21 9.31 9.09 0 0 0
19/12/2013
9.21
 145,240 8.90 9.24 8.83 0 60 -0.0
18/12/2013
8.90
 31,340 8.93 8.93 8.69 0 0 0
17/12/2013
8.93
 67,110 8.93 8.95 8.73 0 0 0
16/12/2013
8.93
 62,190 8.38 8.93 8.35 0 7,300 -0.3
13/12/2013
8.38
 92,110 8.23 8.49 8.38 0 0 0
12/12/2013
8.23
 298,040 7.71 8.23 7.78 0 0 0
11/12/2013
7.71
 6,010 8.09 8.26 7.71 0 0 0
10/12/2013
8.09
 5,680 7.90 8.09 7.85 0 0 0
09/12/2013
7.90
 20,030 7.85 7.94 7.80 0 0 0
06/12/2013
7.85
 69,790 7.85 7.87 7.68 0 10,170 -0.3
05/12/2013
7.85
 23,450 7.90 7.90 7.78 0 0 0
04/12/2013
7.90
 6,130 7.87 8.42 7.82 0 0 0
03/12/2013
7.87
 24,900 7.87 7.90 7.82 0 300 -0.0
02/12/2013
7.87
 10,710 7.78 7.87 7.66 0 0 0
29/11/2013
7.78
 9,390 7.78 7.78 7.66 0 0 0
28/11/2013
7.78
 50,010 7.78 7.78 7.59 0 0 0
27/11/2013
7.78
 140 7.75 7.78 7.66 0 0 0
26/11/2013
7.75
 1,020 7.75 7.75 7.66 0 0 0
25/11/2013
7.75
 2,110 7.78 7.78 7.54 0 0 0
22/11/2013
7.78
 17,600 7.78 7.78 7.75 0 0 0
21/11/2013
7.78
 30 7.66 7.78 7.68 0 0 0
20/11/2013
7.66
 71,290 7.78 7.78 7.63 0 0 0
19/11/2013
7.78
 19,480 7.78 7.78 7.78 0 0 0
18/11/2013
7.78
 36,790 7.63 7.87 7.39 0 0 0
15/11/2013
7.63
 11,310 7.51 7.66 7.32 0 0 0
14/11/2013
7.51
 100 7.51 7.51 7.51 0 0 0
13/11/2013
7.51
 1,000 7.51 7.51 7.51 0 0 0
12/11/2013
7.51
 2,260 7.51 7.51 7.32 0 0 0
11/11/2013
7.51
 500 7.51 7.51 7.51 0 0 0
08/11/2013
7.51
 6,940 7.54 7.54 7.30 0 0 0
07/11/2013
7.54
 12,520 7.42 7.54 7.30 0 0 0
06/11/2013
7.42
 16,330 7.32 7.42 7.08 0 0 0
05/11/2013
7.32
 5,110 7.49 7.54 7.18 0 3,000 -0.1
04/11/2013
7.49
 1,100 7.18 7.61 7.42 0 0 0
01/11/2013
7.18
 400 7.44 7.44 7.18 0 0 0
31/10/2013
7.44
 20 7.42 7.44 7.44 0 0 0
30/10/2013
7.42
 6,000 7.37 7.42 7.32 0 0 0
29/10/2013
7.37
 10 7.32 7.37 7.37 0 0 0
28/10/2013
7.32
 5,890 7.13 7.37 7.13 0 0 0
25/10/2013
7.13
 1,600 7.59 7.59 7.13 0 0 0
24/10/2013
7.59
 140,060 7.61 7.61 7.08 0 0 0
23/10/2013
7.61
 10 7.61 7.61 7.61 0 0 0
22/10/2013
7.61
 7,760 7.54 7.61 7.61 0 0 0
21/10/2013
7.54
 1,670 7.47 7.54 7.39 0 0 0
18/10/2013
7.47
 1,010 7.61 7.61 7.47 0 0 0
17/10/2013
7.61
 1,210 7.51 7.61 7.51 1,000 0 0.0
16/10/2013
7.51
 12,890 7.63 7.63 7.44 0 0 0
15/10/2013
7.63
 280 7.66 7.66 7.44 0 0 0
14/10/2013
7.66
 1,500 7.59 7.66 7.59 1,500 0 0.0
11/10/2013
7.59
 1,000 7.61 7.61 7.59 0 0 0
10/10/2013
7.61
 6,500 7.63 7.63 7.42 0 0 0
09/10/2013
7.63
 690 7.66 7.66 7.63 0 0 0
08/10/2013
7.66
 8,000 7.59 7.66 7.56 0 600 -0.0
07/10/2013
7.59
 4,500 7.56 7.61 7.47 2,000 0 0.1
04/10/2013
7.56
 5,060 7.56 7.59 7.44 0 0 0
03/10/2013
7.56
 8,900 7.56 7.56 7.42 0 0 0
02/10/2013
7.56
 7,560 7.42 7.66 7.42 0 0 0
01/10/2013
7.42
 12,580 7.51 7.59 7.35 1,000 0 0.0
30/09/2013
7.51
 24,030 7.44 7.59 7.42 0 0 0
27/09/2013
7.44
 14,140 7.42 7.44 7.42 0 0 0
26/09/2013
7.42
 10,640 7.35 7.63 7.42 0 0 0
25/09/2013
7.35
 5,200 7.42 7.42 7.23 1,000 0 0.0
24/09/2013
7.42
 5,970 7.51 7.51 7.42 1,000 0 0.0
23/09/2013
7.51
 4,610 7.54 7.54 7.32 0 0 0
20/09/2013
7.54
 840 7.59 7.59 7.49 0 0 0
19/09/2013
7.59
 1,330 7.61 7.61 7.42 1,000 0 0.0
18/09/2013
7.61
 18,180 7.71 7.71 7.37 0 0 0
17/09/2013
7.71
 0 7.71 7.71 7.71 0 0 0
16/09/2013
7.71
 3,050 7.75 7.75 7.61 0 0 0
13/09/2013
7.75
 2,030 7.75 7.75 7.61 0 0 0
12/09/2013
7.75
 7,210 7.63 7.85 7.61 1,000 0 0.0
11/09/2013
7.63
 7,480 7.73 7.73 7.61 0 0 0
10/09/2013
7.73
 24,810 7.63 7.78 7.61 0 0 0
09/09/2013
7.63
 4,390 7.90 7.90 7.63 1,000 1,600 -0.0
06/09/2013
7.90
 3,900 7.71 7.90 7.47 500 0 0.0
05/09/2013
7.71
 3,420 7.61 7.73 7.61 190 0 0.0
04/09/2013
7.61
 16,580 7.78 7.78 7.54 500 0 0.0
03/09/2013
7.78
 1,220 7.78 7.78 7.66 0 0 0
30/08/2013
7.78
 10,080 7.78 7.78 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |