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)
04/11/2024
19.83
 794,800 20.20 20.20 19.79 21,600 6,400 0.4
01/11/2024
20.12
 1,193,600 20.00 20.32 19.91 586,300 26,800 13.7
31/10/2024
20.08
 407,300 20.08 20.12 19.91 5,700 0 0.1
30/10/2024
20.08
 1,497,700 19.87 20.16 19.71 597,600 12,700 14.2
29/10/2024
19.87
 1,018,500 19.63 19.87 19.54 60,500 28,700 0.8
28/10/2024
19.54
 469,500 19.38 19.58 19.30 31,600 25,700 0.1
25/10/2024
19.38
 556,100 19.42 19.46 19.21 9,000 29,400 -0.5
24/10/2024
19.30
 983,900 19.46 19.58 19.30 47,500 130,900 -2.0
23/10/2024
19.46
 3,667,900 19.87 19.95 19.38 14,400 226,500 -5.0
22/10/2024
19.50
 1,075,300 19.58 19.58 19.34 300 38,100 -0.9
21/10/2024
19.50
 2,862,200 19.91 20.08 19.50 222,500 193,500 0.7
18/10/2024
20.12
 1,003,100 20.36 20.36 19.83 223,600 103,200 3.0
17/10/2024
20.32
 700,100 20.36 20.36 20.00 171,600 197,900 -0.6
16/10/2024
20.24
 2,663,500 20.24 20.61 20.04 257,100 486,600 -5.7
15/10/2024
20.20
 1,670,000 20.12 20.36 19.95 302,000 199,000 2.5
14/10/2024
20.08
 861,900 20.00 20.24 19.83 78,100 92,400 -0.3
11/10/2024
20.04
 1,023,600 20.12 20.24 19.91 56,700 100,300 -1.1
10/10/2024
20.12
 3,702,900 19.71 20.36 19.63 694,300 433,700 6.4
09/10/2024
19.63
 726,400 19.71 19.71 19.50 7,600 90,500 -2.0
08/10/2024
19.58
 1,219,700 19.21 19.71 19.17 178,100 8,300 4.0
07/10/2024
19.26
 796,900 19.09 19.34 18.97 21,700 1,600 0.5
04/10/2024
18.97
 943,900 18.93 19.09 18.85 157,800 2,000 3.6
03/10/2024
18.93
 982,800 19.17 19.38 18.85 400 3,300 -0.1
02/10/2024
19.17
 859,100 19.38 19.38 19.17 171,900 800 4.0
01/10/2024
19.42
 779,200 19.38 19.54 19.38 21,500 2,500 0.5
30/09/2024
19.38
 1,115,600 19.30 19.46 19.21 8,600 7,400 0.0
27/09/2024
19.38
 1,193,100 19.46 19.63 19.26 2,500 16,400 -0.3
26/09/2024
19.50
 963,800 19.79 19.79 19.50 800 11,000 -0.2
25/09/2024
19.79
 2,546,200 19.50 19.83 19.46 9,100 33,400 -0.6
24/09/2024
19.50
 634,500 19.46 19.58 19.42 0 29,500 -0.7
23/09/2024
19.54
 966,600 19.42 19.63 19.21 9,800 0 0.2
20/09/2024
19.42
 2,042,600 19.63 19.63 19.21 31,800 55,500 -0.6
19/09/2024
19.42
 922,700 19.38 19.42 19.21 22,600 8,600 0.3
18/09/2024
19.30
 1,144,300 19.42 19.50 19.17 13,300 112,700 -2.3
17/09/2024
19.34
 1,460,900 19.17 19.38 19.13 301,800 103,100 4.7
16/09/2024
19.26
 1,767,200 19.46 19.71 19.21 356,300 311,200 1.1
13/09/2024
19.34
 1,085,000 19.34 19.38 19.17 223,500 39,100 4.3
12/09/2024
19.30
 1,415,400 19.63 19.63 19.21 279,900 37,700 5.7
11/09/2024
19.30
 2,601,700 19.05 19.42 18.89 642,300 11,800 14.8
10/09/2024
18.93
 2,958,400 18.43 19.38 18.43 179,400 28,800 3.5
09/09/2024
18.43
 296,300 18.52 18.64 18.39 0 0 0
06/09/2024
18.60
 371,200 18.52 18.64 18.43 14,100 32,100 -0.4
05/09/2024
18.72
 474,900 18.68 18.89 18.52 300 16,300 -0.4
04/09/2024
18.68
 541,800 18.64 18.68 18.43 13,700 44,400 -0.7
30/08/2024
18.76
 274,600 18.60 18.76 18.60 7,900 0 0.2
29/08/2024
18.60
 465,800 18.72 18.76 18.56 30,200 22,000 0.2
28/08/2024
18.72
 429,600 18.68 18.80 18.60 32,600 5,700 0.6
27/08/2024
18.68
 362,100 18.85 18.89 18.64 22,100 2,100 0.5
26/08/2024
18.89
 737,600 19.05 19.05 18.80 50,600 13,200 0.9
23/08/2024
18.89
 679,100 18.89 18.93 18.60 7,000 37,100 -0.7
22/08/2024
18.97
 414,200 18.97 19.05 18.85 600 10,700 -0.2
21/08/2024
19.01
 615,300 18.89 19.13 18.89 9,900 26,300 -0.4
20/08/2024
19.01
 1,009,900 18.89 19.17 18.72 1,300 17,800 -0.4
19/08/2024
18.89
 396,300 18.85 18.97 18.68 0 54,200 -1.2
16/08/2024
18.85
 1,270,600 18.31 18.89 18.31 140,000 88,600 1.2
15/08/2024
18.43
 327,500 18.48 18.48 18.19 5,300 33,400 -0.6
14/08/2024
18.48
 664,700 18.39 18.52 18.11 12,000 7,200 0.1
13/08/2024
18.39
 494,300 18.15 18.39 17.98 16,800 33,800 -0.4
12/08/2024
18.31
 510,800 18.19 18.43 18.07 114,800 8,000 2.4
09/08/2024
18.19
 671,800 18.07 18.31 17.94 26,200 15,100 0.2
08/08/2024
17.98
 713,200 18.02 18.07 17.65 300 101,400 -2.2
07/08/2024
18.02
 474,700 17.82 18.02 17.45 8,400 69,700 -1.3
06/08/2024
17.78
 1,177,800 17.53 17.82 17.08 22,000 9,800 0.3
05/08/2024
17.24
 1,667,900 18.07 18.11 17.12 29,100 137,900 -2.3
02/08/2024
18.39
 2,642,900 18.07 18.39 17.57 220,500 5,900 4.7
01/08/2024
18.11
 1,184,200 18.76 18.80 18.07 7,000 157,900 -3.4
31/07/2024
18.76
 547,100 18.85 19.01 18.72 11,400 115,400 -2.4
30/07/2024
18.85
 956,600 19.13 19.13 18.60 900 69,100 -1.6
29/07/2024
19.05
 481,000 19.21 19.21 18.89 900 69,100 -1.6
26/07/2024
18.97
 1,248,000 18.64 19.21 18.56 13,400 44,800 -0.7
25/07/2024
18.23
 1,582,100 18.43 18.43 17.90 199,700 21,500 3.9
24/07/2024
18.48
 898,900 18.15 18.64 18.07 113,200 19,500 2.1
23/07/2024
18.23
 1,084,900 18.97 19.13 18.23 32,000 197,700 -3.8
22/07/2024
18.97
 1,769,500 19.34 19.46 18.80 226,600 2,500 5.2
19/07/2024
19.34
 1,510,400 19.75 19.95 19.34 18,600 52,400 -0.8
18/07/2024
19.95
 1,370,900 19.91 19.95 19.46 220,800 8,200 5.1
17/07/2024
19.75
 2,341,800 20.69 20.78 19.38 48,300 284,800 -5.9
16/07/2024
20.69
 1,085,300 20.78 20.78 20.45 16,700 26,300 -0.2
15/07/2024
20.53
 863,300 20.57 20.78 20.28 43,100 67,300 -0.6
12/07/2024
20.57
 1,301,500 20.86 20.90 20.53 6,000 361,700 -9.0
11/07/2024
20.86
 2,996,900 20.45 21.02 20.36 51,500 373,800 -8.1
10/07/2024
20.45
 1,210,900 20.53 20.69 20.20 36,100 72,400 -0.9
09/07/2024
20.45
 3,783,200 19.91 20.73 19.79 523,500 42,000 11.8
08/07/2024
19.79
 1,407,000 19.83 20.20 19.54 4,600 421,600 -10.0
05/07/2024
19.75
 1,002,600 19.58 19.79 19.50 54,000 97,500 -1.0
04/07/2024
19.71
 874,300 19.71 20.00 19.34 2,700 249,600 -5.9
03/07/2024
19.71
 669,300 19.50 19.71 19.34 27,500 30,200 -0.1
02/07/2024
19.50
 836,400 19.71 19.71 19.38 1,800 248,200 -5.9
01/07/2024
19.54
 794,700 19.71 19.71 19.17 8,600 19,800 -0.3
28/06/2024
19.71
 948,400 20.20 20.20 19.34 203,000 21,700 4.4
27/06/2024
20.20
 2,202,400 19.79 20.49 19.75 727,900 68,600 16.1
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2024
19.75
 1,018,200 19.54 19.75 19.30 262,200 164,100 2.3
25/06/2024
19.42
 775,600 19.38 19.54 19.22 116,400 91,500 0.6
24/06/2024
19.30
 2,133,500 20.39 20.47 19.14 339,000 160,700 4.3
21/06/2024
20.34
 2,313,500 20.10 20.67 19.90 527,800 471,300 1.4
20/06/2024
20.26
 2,776,000 19.78 20.26 19.38 715,100 161,000 13.6
19/06/2024
19.74
 1,823,300 19.78 19.98 19.46 241,400 12,700 5.6
18/06/2024
19.74
 3,206,800 18.94 19.78 18.90 994,000 64,100 22.6
17/06/2024
18.90
 870,600 18.90 18.98 18.66 264,600 82,500 4.3
14/06/2024
18.66
 1,686,400 19.22 19.26 18.66 501,700 60,500 10.4

Chính sách bảo mật | Điều khoản sử dụng |