CTCP Tập đoàn Pan (pan)

20.80
-0.50
(-2.35%)
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
(2026-07-01) 		-1.90 -8.19% 6,926,900 -278,437 0
20.05
23.20
20.80
2 tháng
(2026-06-01) 		-3 -12.35% 15,388,200 1,022,403 0
20.05
24.30
20.80
3 tháng
(2026-05-04) 		-5.24 -19.75% 44,815,900 1,095,466 0
20.05
27.96
20.80
6 tháng
(2026-02-02) 		-3.70 -14.80% 107,807,300 4,051,866 80.4
20.05
28.75
20.80
12 tháng
(2025-08-05) 		-6.95 -24.60% 268,284,100 1,732,366 19.4
20.05
29.46
20.80
24 tháng
(2024-08-12) 		2.99 16.32% 601,032,100 7,488,274 169.4
16.92
29.46
20.80
36 tháng
(2023-08-16) 		2.60 13.93% 998,536,800 6,230,375 168.5
14.07
29.46
20.80
60 tháng
(2021-08-26) 		-0.89 -4.03% 2,255,270,428 -37,727,154 -1,550.9
10.37
33.41
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2025
22.01
 289,500 22.01 22.13 21.88 7,400 11,800 -0.1
31/03/2025
22.01
 673,100 21.97 22.05 21.64 700 88,500 -2.3
28/03/2025
22.01
 961,500 22.01 22.34 21.76 47,300 301,300 -6.8
27/03/2025
22.01
 229,800 22.21 22.21 22.01 10,900 1,900 0.2
26/03/2025
22.09
 575,000 22.17 22.21 22.01 0 8,200 -0.2
25/03/2025
22.21
 759,300 22.42 22.42 22.01 0 0 0
24/03/2025
22.25
 474,900 22.13 22.25 21.84 6,200 61,300 -1.5
21/03/2025
22.13
 979,500 22.17 22.46 22.01 0 0 0
20/03/2025
22.09
 589,500 22.09 22.17 21.80 21,700 41,500 -0.5
19/03/2025
22.05
 865,300 21.88 22.09 21.76 28,500 86,300 -1.5
18/03/2025
21.92
 788,400 21.80 22.13 21.80 3,500 125,300 -3.3
17/03/2025
21.72
 814,300 22.01 22.01 21.68 36,750 68,400 -0.8
14/03/2025
21.76
 1,010,600 21.84 22.01 21.76 120,900 48,100 1.9
13/03/2025
21.84
 1,593,500 22.42 22.50 21.80 28,800 178,600 -4.0
12/03/2025
22.42
 1,771,700 22.01 22.42 21.72 315,100 137,000 4.7
11/03/2025
22.01
 4,528,300 22.25 22.50 21.51 183,600 99,412 2.3
10/03/2025
22.70
 1,407,100 23.12 23.20 22.70 38,600 260,800 -6.2
07/03/2025
23.12
 1,662,900 23.32 23.73 23.12 179,000 127,900 1.5
06/03/2025
23.28
 1,122,400 23.03 23.32 22.99 112,800 60,600 1.5
05/03/2025
23.03
 866,700 23.28 23.28 22.79 59,500 42,800 0.5
04/03/2025
23.07
 1,827,900 22.75 23.07 22.46 219,900 116,900 2.8
03/03/2025
22.79
 1,832,700 23.20 23.20 22.58 44,900 154,200 -3.0
28/02/2025
23.20
 1,404,500 23.36 23.98 22.99 100,100 375,600 -7.8
27/02/2025
23.32
 961,200 23.16 23.32 22.91 112,200 73,400 1.1
26/02/2025
23.24
 1,100,200 23.03 23.40 22.87 256,700 102,800 4.3
25/02/2025
23.07
 1,309,300 23.16 23.36 22.66 111,600 143,100 -0.9
24/02/2025
23.12
 1,203,300 23.16 23.24 22.79 90,000 77,200 0.4
21/02/2025
23.16
 859,800 22.95 23.16 22.83 129,600 51,000 2.2
20/02/2025
22.99
 1,715,500 22.99 23.24 22.79 160,700 72,600 2.5
19/02/2025
22.99
 3,251,700 22.38 23.24 22.38 279,400 250,000 0.8
18/02/2025
22.38
 1,982,800 21.92 22.42 21.80 253,500 87,840 4.5
17/02/2025
22.05
 1,664,600 22.21 22.29 21.92 58,700 153,602 -2.6
14/02/2025
22.21
 1,391,500 22.79 22.79 22.21 71,500 205,900 -3.7
13/02/2025
22.58
 1,900,300 21.76 22.58 21.72 149,200 183,800 -0.9
12/02/2025
21.84
 1,793,700 22.01 22.54 21.60 91,600 396,900 -8.2
11/02/2025
21.92
 1,011,600 21.68 21.97 21.68 167,200 53,000 3.0
10/02/2025
21.72
 1,809,000 21.80 21.97 21.56 282,600 133,200 3.9
07/02/2025
22.01
 2,093,100 21.84 22.54 21.68 403,500 244,800 4.2
06/02/2025
21.84
 1,550,000 22.17 22.21 21.64 215,000 31,000 4.9
05/02/2025
22.01
 832,400 22.09 22.09 21.76 159,100 142,500 0.4
04/02/2025
22.01
 4,985,100 20.98 22.38 20.98 466,700 316,700 3.9
03/02/2025
20.94
 1,424,800 20.65 21.23 20.61 431,000 346,100 2.2
24/01/2025
20.61
 1,117,100 20.78 21.10 20.61 140,300 128,600 0.3
23/01/2025
20.73
 1,062,000 20.49 20.90 20.45 197,200 38,000 4.0
22/01/2025
20.20
 968,700 20.61 20.69 20.20 193,000 13,900 4.4
21/01/2025
20.57
 1,234,000 20.86 20.98 20.28 257,500 50,500 5.2
20/01/2025
20.73
 1,337,000 21.06 21.27 20.69 182,000 102,900 2.0
17/01/2025
20.86
 1,455,400 20.41 21.10 20.41 209,500 295,900 -2.2
16/01/2025
20.53
 692,100 20.69 20.69 20.36 72,700 71,300 0.0
15/01/2025
20.57
 2,530,700 19.67 20.86 19.63 184,300 301,326 -3.0
14/01/2025
19.67
 664,400 19.95 19.95 19.67 55,600 7,900 1.1
13/01/2025
19.79
 1,372,700 19.38 19.91 19.34 313,300 30,500 6.7
10/01/2025
19.46
 1,193,400 20.16 20.20 19.46 181,400 43,000 3.4
09/01/2025
20.12
 2,727,500 19.95 20.28 19.79 697,502 7,900 16.8
08/01/2025
19.87
 1,986,900 19.09 20.08 19.01 348,700 91,500 6.1
07/01/2025
19.05
 1,011,000 19.01 19.17 18.97 89,200 111,200 -0.5
06/01/2025
19.01
 1,312,800 19.26 19.26 18.93 2,000 147,100 -3.4
03/01/2025
19.17
 1,145,300 19.50 19.50 19.17 538,800 556,206 -0.4
02/01/2025
19.54
 615,700 19.50 19.58 19.38 72,700 13,900 1.4
31/12/2024
19.50
 702,300 19.58 19.58 19.38 59,400 104,900 -1.1
30/12/2024
19.58
 1,392,100 19.42 19.75 19.34 139,200 55,700 2.0
27/12/2024
19.34
 1,157,200 19.34 19.50 19.26 113,200 12,100 2.4
26/12/2024
19.34
 870,800 19.58 19.63 19.34 19,200 149,700 -3.1
25/12/2024
19.50
 2,377,800 19.42 19.71 19.34 118,300 30,300 2.1
24/12/2024
19.38
 1,105,500 19.54 19.54 19.26 58,200 13,500 1.1
23/12/2024
19.50
 885,500 19.42 19.50 19.38 85,700 39,072 1.1
20/12/2024
19.38
 1,384,700 19.26 19.58 19.21 126,400 9,000 2.8
19/12/2024
19.30
 1,753,900 19.21 19.38 19.13 253,500 2,900 5.9

Chính sách bảo mật | Điều khoản sử dụng |