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)
17/10/2024
20.32
 700,100 20.36 20.36 20.00 0 0 0
16/10/2024
20.24
 2,663,500 20.24 20.61 20.04 0 0 0
15/10/2024
20.20
 1,670,000 20.12 20.36 19.95 0 0 0
14/10/2024
20.08
 861,900 20.00 20.24 19.83 0 0 0
11/10/2024
20.04
 1,023,600 20.12 20.24 19.91 0 0 0
10/10/2024
20.12
 3,702,900 19.71 20.36 19.63 0 0 0
09/10/2024
19.63
 726,400 19.71 19.71 19.50 0 0 0
08/10/2024
19.58
 1,219,700 19.21 19.71 19.17 0 0 0
07/10/2024
19.26
 796,900 19.09 19.34 18.97 0 0 0
04/10/2024
18.97
 943,900 18.93 19.09 18.85 0 0 0
03/10/2024
18.93
 982,800 19.17 19.38 18.85 0 0 0
02/10/2024
19.17
 859,100 19.38 19.38 19.17 0 0 0
01/10/2024
19.42
 779,200 19.38 19.54 19.38 0 0 0
30/09/2024
19.38
 1,115,600 19.30 19.46 19.21 0 0 0
27/09/2024
19.38
 1,193,100 19.46 19.63 19.26 0 0 0
26/09/2024
19.50
 963,800 19.79 19.79 19.50 0 0 0
25/09/2024
19.79
 2,546,200 19.50 19.83 19.46 0 0 0
24/09/2024
19.50
 634,500 19.46 19.58 19.42 0 0 0
23/09/2024
19.54
 966,600 19.42 19.63 19.21 0 0 0
20/09/2024
19.42
 2,042,600 19.63 19.63 19.21 0 0 0
19/09/2024
19.42
 922,700 19.38 19.42 19.21 0 0 0
18/09/2024
19.30
 1,144,300 19.42 19.50 19.17 0 0 0
17/09/2024
19.34
 1,460,900 19.17 19.38 19.13 0 0 0
16/09/2024
19.26
 1,767,200 19.46 19.71 19.21 0 0 0
13/09/2024
19.34
 1,085,000 19.34 19.38 19.17 0 0 0
12/09/2024
19.30
 1,415,400 19.63 19.63 19.21 0 0 0
11/09/2024
19.30
 2,601,700 19.05 19.42 18.89 0 0 0
10/09/2024
18.93
 2,958,400 18.43 19.38 18.43 0 0 0
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 0 0 0
05/09/2024
18.72
 474,900 18.68 18.89 18.52 0 0 0
04/09/2024
18.68
 541,800 18.64 18.68 18.43 0 0 0
03/09/2024
20.32
 5,758,500 19.54 20.45 19.26 0 0 0
02/09/2024
18.76
 2,349,100 18.68 19.13 18.64 0 0 0
30/08/2024
18.76
 274,600 18.60 18.76 18.60 0 0 0
29/08/2024
18.60
 465,800 18.72 18.76 18.56 0 0 0
28/08/2024
18.72
 429,600 18.68 18.80 18.60 0 0 0
27/08/2024
18.68
 362,100 18.85 18.89 18.64 0 0 0
26/08/2024
18.89
 737,600 19.05 19.05 18.80 0 0 0
23/08/2024
18.89
 679,100 18.89 18.93 18.60 0 0 0
22/08/2024
18.97
 414,200 18.97 19.05 18.85 0 0 0
21/08/2024
19.01
 615,300 18.89 19.13 18.89 0 0 0
20/08/2024
19.01
 1,009,900 18.89 19.17 18.72 0 0 0
19/08/2024
18.89
 396,300 18.85 18.97 18.68 0 0 0
16/08/2024
18.85
 1,270,600 18.31 18.89 18.31 0 0 0
15/08/2024
18.43
 327,500 18.48 18.48 18.19 0 0 0
14/08/2024
18.48
 664,700 18.39 18.52 18.11 0 0 0
13/08/2024
18.39
 494,300 18.15 18.39 17.98 0 0 0
12/08/2024
18.31
 510,800 18.19 18.43 18.07 0 0 0
09/08/2024
18.19
 671,800 18.07 18.31 17.94 0 0 0
08/08/2024
17.98
 713,200 18.02 18.07 17.65 0 0 0
07/08/2024
18.02
 474,700 17.82 18.02 17.45 0 0 0
06/08/2024
17.78
 1,177,800 17.53 17.82 17.08 0 0 0
05/08/2024
17.24
 1,667,900 18.07 18.11 17.12 0 0 0
02/08/2024
18.39
 2,642,900 18.07 18.39 17.57 0 0 0
01/08/2024
18.11
 1,184,200 18.76 18.80 18.07 0 0 0
31/07/2024
18.76
 547,100 18.85 19.01 18.72 0 0 0
30/07/2024
18.85
 956,600 19.13 19.13 18.60 0 0 0
29/07/2024
19.05
 481,000 19.21 19.21 18.89 0 0 0
26/07/2024
18.97
 1,248,000 18.64 19.21 18.56 0 0 0
25/07/2024
18.23
 1,582,100 18.43 18.43 17.90 0 0 0
24/07/2024
18.48
 898,900 18.15 18.64 18.07 0 0 0
23/07/2024
18.23
 1,084,900 18.97 19.13 18.23 0 0 0
22/07/2024
18.97
 1,769,500 19.34 19.46 18.80 0 0 0
19/07/2024
19.34
 1,510,400 19.75 19.95 19.34 0 0 0
18/07/2024
19.95
 1,370,900 19.91 19.95 19.46 0 0 0
17/07/2024
19.75
 2,341,800 20.69 20.78 19.38 0 0 0
16/07/2024
20.69
 1,085,300 20.78 20.78 20.45 0 0 0
15/07/2024
20.53
 863,300 20.57 20.78 20.28 0 0 0
12/07/2024
20.57
 1,301,500 20.86 20.90 20.53 0 0 0
11/07/2024
20.86
 2,996,900 20.45 21.02 20.36 0 0 0
10/07/2024
20.45
 1,210,900 20.53 20.69 20.20 0 0 0
09/07/2024
20.45
 3,783,200 19.91 20.73 19.79 0 0 0
08/07/2024
19.79
 1,407,000 19.83 20.20 19.54 0 0 0
05/07/2024
19.75
 1,002,600 19.58 19.79 19.50 0 0 0
04/07/2024
19.71
 874,300 19.71 20.00 19.34 0 0 0
03/07/2024
19.71
 669,300 19.50 19.71 19.34 0 0 0
02/07/2024
19.50
 836,400 19.71 19.71 19.38 0 0 0
01/07/2024
19.54
 794,700 19.71 19.71 19.17 0 0 0
28/06/2024
19.71
 948,400 20.20 20.20 19.34 0 0 0
27/06/2024
20.20
 2,202,400 19.79 20.49 19.75 0 0 0
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2024
19.75
 1,018,200 19.54 19.75 19.30 0 0 0
25/06/2024
19.42
 775,600 19.38 19.54 19.22 0 0 0
24/06/2024
19.30
 2,133,500 20.39 20.47 19.14 0 0 0
21/06/2024
20.34
 2,313,500 20.10 20.67 19.90 0 0 0
20/06/2024
20.26
 2,776,000 19.78 20.26 19.38 0 0 0
19/06/2024
19.74
 1,823,300 19.78 19.98 19.46 0 0 0
18/06/2024
19.74
 3,206,800 18.94 19.78 18.90 0 0 0
17/06/2024
18.90
 870,600 18.90 18.98 18.66 0 0 0
14/06/2024
18.66
 1,686,400 19.22 19.26 18.66 0 0 0
13/06/2024
19.22
 911,700 19.34 19.34 19.10 0 0 0
12/06/2024
19.26
 983,300 19.06 19.26 18.82 0 0 0
11/06/2024
19.06
 2,792,000 19.26 19.26 18.70 0 0 0
10/06/2024
19.22
 1,411,700 19.42 19.54 19.10 0 0 0
07/06/2024
19.42
 723,900 19.70 19.78 19.34 0 0 0
06/06/2024
19.66
 2,563,900 19.38 19.90 19.34 0 0 0
05/06/2024
19.34
 1,813,900 19.30 19.58 19.26 0 0 0
04/06/2024
19.26
 803,200 19.46 19.46 19.22 0 0 0
03/06/2024
19.30
 2,013,900 19.14 19.54 19.06 0 0 0
31/05/2024
18.86
 911,900 18.94 19.02 18.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |