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)
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
13/06/2024
19.22
 911,700 19.34 19.34 19.10 233,900 15,700 5.2
12/06/2024
19.26
 983,300 19.06 19.26 18.82 156,500 86,600 1.6
11/06/2024
19.06
 2,792,000 19.26 19.26 18.70 314,200 92,375 5.2
10/06/2024
19.22
 1,411,700 19.42 19.54 19.10 198,100 171,500 0.6
07/06/2024
19.42
 723,900 19.70 19.78 19.34 75,600 149,000 -1.8
06/06/2024
19.66
 2,563,900 19.38 19.90 19.34 387,800 92,800 7.2
05/06/2024
19.34
 1,813,900 19.30 19.58 19.26 266,700 38,800 5.5
04/06/2024
19.26
 803,200 19.46 19.46 19.22 126,100 500 3.0
03/06/2024
19.30
 2,013,900 19.14 19.54 19.06 409,600 63,900 8.3
31/05/2024
18.86
 911,900 18.94 19.02 18.78 400,900 65,700 7.9
30/05/2024
18.82
 2,127,300 18.90 18.94 18.54 235,200 263,600 -0.7
29/05/2024
19.14
 1,523,100 19.18 19.50 18.90 259,700 182,800 1.8
28/05/2024
19.18
 1,561,000 19.30 19.62 19.18 241,000 365,700 -3.0
27/05/2024
19.22
 1,797,500 19.30 19.62 19.14 199,200 282,300 -2.0
24/05/2024
19.18
 3,550,700 18.90 19.18 18.50 798,300 88,200 16.7
23/05/2024
18.90
 1,406,200 18.74 18.94 18.42 174,700 102,300 1.7
22/05/2024
18.90
 1,424,000 18.82 19.14 18.74 165,200 20,900 3.4
21/05/2024
18.82
 1,233,100 18.94 18.98 18.62 130,200 2,100 3.0
20/05/2024
18.94
 1,350,500 19.14 19.22 18.90 138,400 29,900 2.6
17/05/2024
18.98
 1,188,900 18.74 19.18 18.74 135,800 164,500 -0.7
16/05/2024
18.74
 944,900 18.82 18.86 18.62 101,700 71,800 0.7
15/05/2024
18.66
 1,033,500 18.66 18.98 18.62 110,600 77,400 0.8
14/05/2024
18.74
 586,600 18.86 18.86 18.50 63,200 85,500 -0.5
13/05/2024
18.74
 1,846,900 18.13 18.90 18.05 308,000 95,400 4.9
10/05/2024
18.01
 924,500 18.05 18.25 17.81 163,300 261,100 -2.2
09/05/2024
18.01
 1,104,100 18.01 18.42 17.97 20,200 279,400 -5.9
08/05/2024
18.01
 1,117,200 17.73 18.17 17.53 181,200 35,300 3.2
07/05/2024
17.93
 1,363,100 18.01 18.37 17.93 29,700 64,900 -0.8
06/05/2024
17.97
 1,283,300 17.77 18.05 17.53 55,400 63,900 -0.2
03/05/2024
17.57
 652,500 17.85 17.85 17.37 9,000 61,500 -1.1
02/05/2024
17.53
 1,034,900 17.21 17.53 17.21 33,000 49,800 -0.4
26/04/2024
17.13
 699,200 16.81 17.29 16.81 8,500 37,900 -0.6
25/04/2024
17.13
 679,100 16.97 17.37 16.93 77,300 273,200 -4.2
24/04/2024
17.13
 989,700 16.85 17.21 16.65 125,600 77,800 1.0
23/04/2024
16.57
 801,600 17.13 17.13 16.57 233,100 177,500 1.2
22/04/2024
17.01
 767,400 16.77 17.05 16.61 192,800 47,100 3.1
19/04/2024
16.44
 1,744,400 17.17 17.17 16.44 265,500 115,200 3.1
17/04/2024
17.33
 1,424,800 17.45 17.57 17.17 170,400 33,400 3.0
16/04/2024
17.37
 1,981,500 17.69 17.69 17.01 272,800 10,900 5.6
15/04/2024
17.69
 2,040,400 18.82 19.02 17.69 74,300 1,300 1.6
12/04/2024
19.02
 822,100 18.90 19.02 18.78 2,000 25,400 -0.5
11/04/2024
18.78
 1,862,700 18.86 19.02 18.70 148,100 17,200 3.1
10/04/2024
19.10
 864,300 19.38 19.38 19.10 39,700 63,100 -0.6
09/04/2024
19.30
 814,700 19.14 19.30 18.94 1,800 59,300 -1.4
08/04/2024
19.22
 1,790,000 19.14 19.50 18.98 13,300 2,100 0.3
05/04/2024
19.22
 2,052,700 19.42 19.54 18.98 69,200 50,000 0.5
04/04/2024
19.78
 1,723,100 19.54 19.90 19.38 30,200 18,700 0.3
03/04/2024
19.62
 1,954,300 20.10 20.18 19.50 14,700 76,800 -1.5
02/04/2024
20.22
 2,737,200 19.66 20.22 19.58 17,300 684,000 -16.4
01/04/2024
20.02
 1,839,800 19.98 20.02 19.58 14,900 120,600 -2.6
29/03/2024
19.98
 1,262,100 20.18 20.22 19.86 4,000 5,200 -0.0
28/03/2024
20.18
 4,239,400 19.54 20.30 19.34 795,900 244,300 13.6
27/03/2024
19.34
 1,369,100 19.30 19.74 19.26 80,500 1,100 1.9
26/03/2024
19.18
 1,296,000 19.26 19.30 18.94 40,500 29,100 0.3
25/03/2024
19.26
 1,755,600 19.30 19.62 19.10 186,700 28,800 3.8
22/03/2024
19.34
 1,786,200 19.38 19.54 19.18 30,200 49,600 -0.5
21/03/2024
19.30
 1,547,000 19.30 19.46 19.14 69,400 31,100 0.9
20/03/2024
19.22
 2,035,900 18.94 19.30 18.62 109,900 234,500 -2.9
19/03/2024
18.94
 2,028,100 19.30 19.34 18.74 309,700 12,000 7.0
18/03/2024
19.30
 4,150,200 19.82 19.98 18.54 762,600 215,200 13.0
15/03/2024
19.82
 3,522,500 19.26 20.02 19.02 572,400 25,200 13.2
14/03/2024
19.22
 3,659,000 19.58 19.82 19.14 34,500 284,000 -6.1
13/03/2024
19.54
 3,344,800 18.98 19.62 18.98 599,400 212,400 9.4
12/03/2024
19.10
 3,219,500 18.90 19.10 18.78 382,300 769,600 -9.1
11/03/2024
19.02
 3,997,300 19.82 19.86 18.90 104,000 236,600 -3.3
08/03/2024
19.90
 5,758,500 19.14 20.02 18.86 857,100 74,900 18.7
07/03/2024
19.14
 3,650,200 18.50 19.18 18.29 888,600 128,100 17.8
06/03/2024
18.50
 1,472,700 18.66 18.90 18.42 171,900 8,300 3.8

Chính sách bảo mật | Điều khoản sử dụng |