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)
19/10/2010
3.33
 87,300 3.42 3.42 3.31 2,000 0 0.0
18/10/2010
3.42
 82,000 3.44 3.44 3.36 2,200 800 0.0
15/10/2010
3.44
 64,300 3.50 3.50 3.42 7,000 0 0.1
14/10/2010
3.50
 178,000 3.48 3.52 3.48 4,600 0 0.1
13/10/2010
3.48
 134,400 3.40 3.50 3.38 2,000 0 0.0
12/10/2010
3.40
 107,800 3.40 3.46 3.36 0 0 0
11/10/2010
3.40
 82,800 3.42 3.46 3.33 0 0 0
08/10/2010
3.42
 133,600 3.44 3.44 3.38 12,400 0 0.2
07/10/2010
3.44
 177,200 3.50 3.54 3.36 0 0 0
06/10/2010
3.50
 62,000 3.36 3.50 3.40 1,500 0 0.0
05/10/2010
3.36
 119,600 3.31 3.40 3.27 4,500 0 0.1
04/10/2010
3.31
 192,200 3.44 3.44 3.27 10,500 0 0.2
01/10/2010
3.44
 124,600 3.50 3.50 3.44 0 0 0
30/09/2010
3.50
 106,500 3.50 3.50 3.46 0 0 0
29/09/2010
3.50
 204,200 3.52 3.56 3.42 10,000 0 0.2
28/09/2010
3.52
 118,600 3.50 3.62 3.50 0 0 0
27/09/2010
3.50
 111,300 3.50 3.60 3.46 0 0 0
24/09/2010
3.50
 185,600 3.56 3.56 3.46 0 0 0
23/09/2010
3.56
 148,800 3.58 3.60 3.44 0 0 0
22/09/2010
3.58
 55,300 3.58 3.66 3.56 1,000 0 0.0
21/09/2010
3.58
 184,900 3.68 3.71 3.56 0 0 0
20/09/2010
3.68
 160,900 3.71 3.93 3.54 0 0 0
17/09/2010
3.71
 234,300 3.52 3.71 3.58 1,600 5,000 -0.1
16/09/2010
3.52
 106,500 3.44 3.56 3.42 7,000 0 0.1
15/09/2010
3.44
 200,000 3.64 3.64 3.38 2,000 0 0.0
14/09/2010
3.64
 290,500 3.68 3.69 3.42 6,800 0 0.1
13/09/2010
3.68
 123,200 3.79 3.83 3.68 0 0 0
10/09/2010
3.79
 313,700 4.04 4.26 3.77 0 0 0
09/09/2010
4.04
 603,900 3.79 4.04 3.95 0 0 0
08/09/2010
3.79
 256,700 3.99 3.99 3.73 2,000 0 0.0
07/09/2010
3.99
 541,200 3.73 3.99 3.75 2,000 5,000 -0.1
06/09/2010
3.73
 472,800 3.54 3.73 3.66 200 0 0.0
01/09/2010
3.54
 213,500 3.46 3.58 3.36 0 4,200 -0.1
31/08/2010
3.46
 395,300 3.25 3.46 3.23 0 0 0
30/08/2010
3.25
 91,600 3.01 3.25 3.15 0 0 0
27/08/2010
3.01
 348,300 3.07 3.15 3.01 0 0 0
26/08/2010
3.07
 135,400 3.09 3.17 2.92 1,100 1,000 0.0
25/08/2010
3.09
 239,300 3.31 3.31 3.09 6,400 0 0.1
24/08/2010
3.31
 239,900 3.48 3.48 3.29 0 0 0
23/08/2010
3.48
 88,600 3.62 3.62 3.48 1,000 0 0.0
20/08/2010
3.62
 55,900 3.68 3.73 3.54 300 0 0.0
19/08/2010
3.68
 165,200 3.62 3.79 3.62 0 0 0
18/08/2010
3.62
 45,400 3.77 3.79 3.60 1,000 0 0.0
17/08/2010
3.77
 78,400 3.97 4.06 3.73 0 0 0
16/08/2010
3.97
 302,600 3.73 3.99 3.77 11,200 0 0.2
13/08/2010
3.73
 312,900 3.50 3.77 3.50 100 0 0.0
12/08/2010
3.50
 204,500 3.75 3.85 3.50 11,000 0 0.2
11/08/2010
3.75
 94,000 3.73 3.79 3.66 1,300 0 0.0
10/08/2010
3.73
 296,800 3.89 3.89 3.66 8,000 0 0.2
09/08/2010
3.89
 154,500 4.16 4.16 3.89 1,000 0 0.0
06/08/2010
4.16
 163,500 4.14 4.18 3.99 1,000 0 0.0
05/08/2010
4.14
 431,200 4.34 4.34 4.04 5,800 10,000 -0.1
04/08/2010
4.34
 170,000 4.45 4.45 4.24 800 0 0.0
03/08/2010
4.45
 78,000 4.47 4.57 4.39 800 0 0.0
02/08/2010
4.47
 76,200 4.55 4.57 4.47 800 1,800 -0.0
30/07/2010
4.55
 105,500 4.59 4.63 4.53 0 0 0
29/07/2010
4.59
 86,800 4.57 4.61 4.49 0 0 0
28/07/2010
4.57
 211,900 4.61 4.63 4.51 0 0 0
27/07/2010
4.61
 234,700 4.67 4.78 4.55 4,200 0 0.1
26/07/2010
4.67
 171,900 4.78 4.82 4.63 0 0 0
23/07/2010
4.78
 75,800 4.84 4.92 4.78 0 0 0
22/07/2010
4.84
 127,900 5.04 5.06 4.80 5,000 500 0.1
21/07/2010
5.04
 854,100 4.92 5.15 5.00 0 0 0
20/07/2010
4.92
 850,500 4.59 4.92 4.59 5,000 0 0.1
19/07/2010
4.59
 114,800 4.65 4.67 4.55 0 0 0
16/07/2010
4.65
 210,700 4.63 4.74 4.57 0 0 0
15/07/2010
4.63
 80,200 4.63 4.71 4.59 0 0 0
14/07/2010
4.63
 221,900 4.69 4.84 4.63 0 0 0
13/07/2010
4.69
 193,100 4.53 4.71 4.57 1,800 0 0.0
12/07/2010
4.53
 135,500 4.57 4.61 4.43 0 0 0
09/07/2010
4.57
 113,000 4.57 4.74 4.49 3,000 0 0.1
08/07/2010
4.57
 33,500 4.61 4.76 4.57 0 0 0
07/07/2010
4.61
 77,500 4.53 4.80 4.53 3,000 0 0.1
06/07/2010
4.53
 33,100 4.65 4.65 4.51 0 0 0
05/07/2010
4.65
 55,000 4.71 4.78 4.65 0 0 0
02/07/2010
4.71
 39,300 4.67 4.74 4.61 0 0 0
01/07/2010
4.67
 60,800 4.61 4.78 4.59 0 0 0
30/06/2010
4.61
 28,000 4.65 4.65 4.55 0 0 0
29/06/2010
4.65
 42,800 4.67 4.84 4.65 0 0 0
28/06/2010
4.67
 74,400 4.73 4.73 4.59 0 0 0
25/06/2010
4.73
 79,700 4.80 4.82 4.67 0 0 0
24/06/2010
4.80
 51,400 4.88 4.90 4.78 0 0 0
23/06/2010
4.88
 98,200 4.84 4.90 4.76 37,500 0 0.9
22/06/2010
4.84
 78,200 4.88 5.02 4.74 0 0 0
21/06/2010
4.88
 138,400 4.80 4.98 4.76 2,500 2,400 0
18/06/2010
4.80
 106,100 4.71 4.82 4.73 20,000 0 0.5
17/06/2010
4.71
 58,500 4.84 4.84 4.71 0 0 0
16/06/2010
4.84
 93,700 4.76 5.02 4.80 0 0 0
15/06/2010
4.76
 110,000 4.65 4.90 4.69 0 0 0
14/06/2010
4.65
 38,600 4.61 4.76 4.61 0 0 0
11/06/2010
4.61
 66,800 4.47 4.71 4.55 2,000 0 0.0
10/06/2010
4.47
 27,300 4.45 4.51 4.47 0 0 0
09/06/2010
4.45
 59,800 4.57 4.59 4.45 0 0 0
08/06/2010
4.57
 65,700 4.53 4.59 4.47 0 0 0
07/06/2010
4.53
 81,800 4.76 4.76 4.43 0 0 0
04/06/2010
4.76
 59,900 4.80 4.86 4.71 0 0 0
03/06/2010
4.80
 66,800 4.73 4.96 4.73 0 0 0
02/06/2010
4.73
 49,300 4.67 4.74 4.63 0 0 0
01/06/2010
4.67
 86,800 4.76 4.80 4.67 0 0 0
31/05/2010
4.76
 29,200 4.90 4.90 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |