CTCP Tập đoàn Pan (pan)

23.10
-0.10
(-0.43%)
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)
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
05/03/2024
18.70
 2,404,400 18.98 18.98 18.50 17,100 87,800 -1.7
04/03/2024
18.98
 2,296,200 19.14 19.14 18.86 52,000 25,200 0.6
01/03/2024
18.90
 1,734,400 18.90 19.22 18.62 87,700 440,400 -8.2
29/02/2024
18.86
 5,155,100 18.86 19.10 18.17 46,200 450,600 -9.4
28/02/2024
18.74
 3,509,100 19.30 19.30 18.70 66,900 981,600 -21.6
27/02/2024
19.30
 2,699,800 19.42 19.58 19.10 22,000 144,800 -2.9
26/02/2024
19.22
 2,700,200 19.06 19.34 18.78 115,900 20,900 2.3
23/02/2024
18.66
 8,066,400 18.33 19.46 18.33 1,612,900 243,500 32.7
22/02/2024
18.33
 1,027,900 18.42 18.46 18.21 128,700 126,100 0.1
21/02/2024
18.37
 1,953,500 18.50 18.50 18.13 65,500 494,600 -9.8
20/02/2024
18.37
 1,863,600 18.82 18.86 18.37 41,600 469,011 -9.8
19/02/2024
18.74
 3,012,900 18.62 18.78 18.21 49,000 837,008 -18.1
16/02/2024
18.62
 1,868,700 18.62 18.90 18.25 49,300 57,300 -0.2
15/02/2024
18.62
 2,010,800 18.37 18.62 18.33 141,500 237,400 -2.2
07/02/2024
18.37
 2,349,100 18.29 18.74 18.25 221,800 147,300 1.7
06/02/2024
18.09
 1,462,300 18.37 18.50 18.09 53,400 115,205 -1.4
05/02/2024
18.33
 2,125,800 18.05 18.58 18.05 25,000 295,500 -6.2
02/02/2024
18.05
 1,411,800 18.46 18.46 18.01 11,900 202,800 -4.3
01/02/2024
18.17
 5,121,600 17.05 18.17 17.01 384,400 21,400 8.0
31/01/2024
17.01
 2,105,700 17.45 17.45 17.01 74,500 114,400 -0.9
30/01/2024
17.45
 2,901,900 17.05 17.57 17.01 618,400 3,200 13.3
29/01/2024
17.05
 2,120,000 17.01 17.21 16.97 70,500 15,900 1.2
26/01/2024
16.81
 3,224,600 16.28 17.01 16.16 5,800 395,900 -8.0
25/01/2024
16.24
 635,600 16.24 16.28 16.16 0 119,400 -2.4
24/01/2024
16.24
 480,400 16.36 16.40 16.24 500 26,800 -0.5
23/01/2024
16.36
 658,700 16.65 16.65 16.36 5,000 22,600 -0.4
22/01/2024
16.53
 668,900 16.61 16.65 16.49 36,900 10,800 0.5
19/01/2024
16.53
 921,200 16.53 16.89 16.49 5,100 800 0.1
18/01/2024
16.40
 1,030,100 16.40 16.53 16.32 100,100 600 2.0
17/01/2024
16.36
 807,000 16.49 16.61 16.36 14,800 153,300 -2.8
16/01/2024
16.44
 884,700 16.40 16.44 16.20 25,400 179,800 -3.1
15/01/2024
16.49
 397,700 16.65 16.69 16.49 104,500 44,100 1.2

Chính sách bảo mật | Điều khoản sử dụng |