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)
25/01/2008
16.68
 99,900 16.46 17.03 16.44 100 0 0
24/01/2008
16.46
 95,600 16.68 17.41 16.43 400 4,000 0
23/01/2008
16.68
 173,600 17.14 17.14 16.19 5,000 0 0
22/01/2008
17.14
 124,600 17.73 17.73 16.68 0 0 0
21/01/2008
17.73
 98,400 17.55 18.26 17.24 300 800 0
18/01/2008
17.55
 171,400 17.17 18.14 16.82 1,000 0 0
17/01/2008
17.17
 169,700 17.25 18.51 16.56 0 3,100 0
16/01/2008
17.25
 97,500 16.01 17.25 15.83 0 1,500 0
15/01/2008
16.01
 147,200 16.82 16.82 15.29 0 0 0
14/01/2008
16.82
 87,800 17.72 17.72 16.80 0 0 0
11/01/2008
17.72
 92,800 17.78 18.39 17.42 5,000 0 0
10/01/2008
17.78
 126,500 17.53 17.89 16.56 500 4,900 0
09/01/2008
17.53
 64,000 18.14 18.51 17.41 100 2,000 0
08/01/2008
18.14
 147,200 17.90 18.73 16.83 0 0 0
07/01/2008
17.90
 35,700 18.87 18.87 17.05 0 0 0
04/01/2008
18.87
 32,500 19.12 19.12 18.76 0 0 0
03/01/2008
19.12
 60,100 19.36 19.36 18.75 0 0 0
02/01/2008
19.36
 60,200 19.73 19.85 19.24 0 0 0
28/12/2007
19.73
 83,800 19.57 19.83 19.40 100 0 0
27/12/2007
19.57
 71,100 19.53 19.96 19.32 0 0 0
26/12/2007
19.53
 95,600 19.46 20.09 19.26 0 0 0
25/12/2007
19.46
 42,500 19.79 20.03 19.24 300 0 0
24/12/2007
19.79
 89,800 19.42 20.33 19.23 500 0 0
21/12/2007
19.42
 100,400 18.51 19.85 18.63 500 0 0
20/12/2007
18.51
 57,500 19.17 19.17 18.03 1,000 0 0
19/12/2007
19.17
 42,300 18.23 19.17 18.26 0 0 0
18/12/2007
18.23
 140,600 17.85 18.26 16.71 800 0 0
17/12/2007
17.85
 61,800 19.24 19.24 17.78 0 1,400 0
14/12/2007
19.24
 89,000 19.73 19.82 18.87 0 0 0
13/12/2007
19.73
 41,500 20.43 20.46 19.73 0 0 0
12/12/2007
20.43
 78,700 20.42 20.94 19.85 20,000 0 0
11/12/2007
20.42
 54,900 21.06 21.30 20.21 0 0 0
10/12/2007
21.06
 78,900 21.33 21.38 20.58 0 0 0
07/12/2007
21.33
 37,700 21.41 21.43 21.31 0 0 0
06/12/2007
21.41
 51,700 21.33 21.65 21.31 1,000 100 0
05/12/2007
21.33
 63,500 21.55 21.80 21.25 5,300 0 0
04/12/2007
21.55
 77,200 21.43 21.92 21.49 3,500 0 0
03/12/2007
21.43
 56,400 21.43 21.52 21.32 5,000 0 0
30/11/2007
21.43
 49,600 21.41 21.53 21.25 2,000 0 0
29/11/2007
21.41
 63,200 21.33 21.61 21.32 0 0 0
28/11/2007
21.33
 69,900 21.37 21.55 21.25 3,000 0 0
27/11/2007
21.37
 81,600 21.41 21.77 21.21 2,000 0 0
26/11/2007
21.41
 65,600 21.27 21.55 21.25 0 0 0
23/11/2007
21.27
 82,400 21.22 21.67 21.06 0 800 0
22/11/2007
21.22
 94,800 21.27 22.04 20.81 0 6,300 0
21/11/2007
21.27
 100,000 21.55 21.75 20.94 0 0 0
20/11/2007
21.55
 65,000 21.90 21.92 21.31 0 0 0
19/11/2007
21.90
 85,800 22.16 22.16 21.67 1,400 0 0
16/11/2007
22.16
 90,800 22.16 22.28 21.31 0 0 0
15/11/2007
22.16
 81,500 22.98 23.73 20.70 0 0 0
14/11/2007
22.98
 240,400 21.06 22.98 21.31 0 0 0
13/11/2007
21.06
 165,800 22.23 22.53 20.47 300 0 0
12/11/2007
22.23
 132,800 22.65 24.51 22.04 200 0 0
09/11/2007
22.65
 172,800 22.40 23.38 21.43 5,000 0 0
08/11/2007
22.40
 130,600 22.28 23.01 22.16 5,000 700 0
07/11/2007
22.28
 174,900 22.77 23.99 22.04 7,500 0 0
06/11/2007
22.77
 190,100 22.71 23.50 21.31 6,400 0 0
05/11/2007
22.71
 125,300 24.11 24.11 21.92 11,700 800 0
02/11/2007
24.11
 175,200 24.84 27.03 22.89 0 0 0
01/11/2007
24.84
 224,700 23.50 24.89 23.87 0 2,000 0
31/10/2007
23.50
 337,200 21.19 23.50 20.70 0 300 0
30/10/2007
21.19
 271,900 22.28 22.31 20.64 500 600 0
29/10/2007
22.28
 182,600 24.34 25.57 21.73 0 2,500 0
26/10/2007
24.34
 262,000 25.57 25.57 23.74 2,000 500 0
25/10/2007
25.57
 383,400 26.18 28.01 24.47 0 0 0
24/10/2007
26.18
 333,700 26.07 27.52 24.35 700 0 0
23/10/2007
26.07
 653,000 23.71 26.07 23.27 100 20,100 0
22/10/2007
23.71
 120,600 21.93 23.71 23.71 0 6,000 0
19/10/2007
21.93
 112,400 20.58 21.93 20.58 100 7,100 0
18/10/2007
20.58
 436,400 20.86 20.94 18.78 1,000 1,900 0
17/10/2007
20.86
 273,000 18.99 20.86 20.86 900 10,600 0
16/10/2007
18.99
 338,500 17.28 18.99 18.02 20,000 13,300 0
15/10/2007
17.28
 400,600 16.22 17.28 17.17 1,400 0 0
12/10/2007
16.22
 498,800 14.81 16.22 14.00 0 0 0
11/10/2007
14.81
 70,100 13.99 14.81 14.06 0 0 0
10/10/2007
13.99
 108,900 13.52 14.61 13.15 100 2,200 0
09/10/2007
13.52
 168,800 14.49 15.10 13.27 10,500 0 0
08/10/2007
14.49
 178,200 14.00 15.89 14.37 30,100 0 0
05/10/2007
14.00
 95,600 15.22 16.19 13.71 1,000 0 0
04/10/2007
15.22
 213,900 13.95 15.34 14.00 0 0 0
03/10/2007
13.95
 52,400 12.89 13.95 13.72 0 0 0
02/10/2007
12.89
 178,300 11.76 12.89 12.18 0 500 0
01/10/2007
11.76
 33,700 10.79 11.76 11.08 0 0 0
28/09/2007
10.79
 157,400 10.07 10.79 10.11 0 0 0
27/09/2007
10.07
 84,600 9.35 10.07 9.44 0 8,000 0
26/09/2007
9.35
 137,600 8.89 9.38 9.01 0 0 0
25/09/2007
8.89
 44,100 8.57 8.89 8.58 1,100 0 0
24/09/2007
8.57
 34,400 8.21 8.65 8.28 0 0 0
21/09/2007
8.21
 8,400 8.40 8.40 8.16 100 0 0
20/09/2007
8.40
 27,100 8.34 8.77 8.26 0 0 0
19/09/2007
8.34
 45,100 7.89 8.40 8.04 0 0 0
18/09/2007
7.89
 26,300 7.88 8.04 7.85 100 0 0
17/09/2007
7.88
 8,100 7.80 7.91 7.85 0 0 0
14/09/2007
7.80
 7,800 7.91 7.96 7.79 0 0 0
13/09/2007
7.91
 13,500 7.91 7.98 7.85 0 0 0
12/09/2007
7.91
 12,300 8.01 8.04 7.91 2,000 0 0
11/09/2007
8.01
 10,600 8.11 8.16 7.91 0 0 0
10/09/2007
8.11
 34,800 7.95 8.27 7.91 0 0 0
07/09/2007
7.95
 42,200 7.73 8.04 7.79 0 0 0
06/09/2007
7.73
 7,500 7.73 7.79 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |