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)
12/01/2024
16.61
 2,394,500 16.57 16.81 16.28 4,200 491,700 -10.1
11/01/2024
16.93
 985,000 16.77 16.93 16.65 14,200 141,700 -2.7
10/01/2024
16.81
 1,568,900 16.77 16.93 16.61 19,200 304,700 -5.9
09/01/2024
16.77
 1,167,900 16.77 16.85 16.53 513,400 238,300 5.7
08/01/2024
16.85
 1,048,100 16.97 17.01 16.73 168,500 6,900 3.4
05/01/2024
16.89
 1,249,000 16.85 16.89 16.57 100,300 300 2.1
04/01/2024
16.81
 2,049,200 16.57 17.09 16.53 543,200 30,300 10.7
03/01/2024
16.57
 1,556,600 16.32 16.61 16.32 28,700 300 0.6
02/01/2024
16.40
 1,155,400 16.28 16.40 16.16 182,300 0 3.7
29/12/2023
16.24
 541,300 16.24 16.32 16.08 600 0 0.0
28/12/2023
16.24
 1,330,000 16.00 16.24 15.76 20,200 310,500 -5.8
27/12/2023
16.00
 601,400 16.04 16.12 16.00 0 110,000 -2.2
26/12/2023
16.04
 654,700 16.08 16.20 15.96 32,700 115,000 -1.6
25/12/2023
16.08
 1,514,000 15.68 16.16 15.52 403,700 3,700 8.0
22/12/2023
15.68
 694,900 15.60 15.72 15.44 900 152,700 -2.9
21/12/2023
15.60
 532,000 15.52 15.72 15.40 1,600 120,100 -2.3
20/12/2023
15.52
 532,400 15.36 15.60 15.40 500 114,400 -2.2
19/12/2023
15.36
 664,000 15.28 15.40 15.12 21,600 172,700 -2.9
18/12/2023
15.28
 716,600 15.56 15.64 15.28 64,600 131,100 -1.3
15/12/2023
15.56
 805,500 15.84 15.92 15.52 6,000 167,500 -3.2
14/12/2023
15.84
 1,014,200 16.00 16.12 15.76 233,000 161,300 1.4
13/12/2023
16.00
 1,399,500 16.16 16.44 15.84 4,500 246,600 -4.9
12/12/2023
16.16
 1,376,500 16.08 16.24 16.04 591,100 247,800 6.9
11/12/2023
16.08
 937,400 16.12 16.24 16.04 9,200 10,000 -0.0
08/12/2023
16.12
 1,350,400 16.08 16.32 16.04 68,800 232,100 -3.3
07/12/2023
16.08
 2,369,700 16.36 16.40 15.88 403,600 470,600 -1.4
06/12/2023
16.36
 2,664,800 15.64 16.36 15.64 177,700 632,000 -9.1
05/12/2023
15.64
 874,900 15.72 15.84 15.60 600 152,700 -3.0
04/12/2023
15.72
 1,471,100 15.28 15.80 15.36 78,800 300,300 -4.3
01/12/2023
15.28
 531,000 15.28 15.32 15.16 15,400 119,900 -2.0
30/11/2023
15.28
 1,084,900 15.28 15.40 15.16 73,900 8,000 1.3
29/11/2023
15.28
 685,900 15.16 15.40 15.16 45,000 2,100 0.8
28/11/2023
15.16
 490,000 15.16 15.24 14.96 51,800 15,000 0.7
27/11/2023
15.16
 430,800 15.48 15.48 15.12 29,900 48,200 -0.3
24/11/2023
15.48
 958,400 15.48 15.48 15.04 1,200 42,900 -0.8
23/11/2023
15.48
 1,409,900 15.56 15.76 15.48 149,100 8,500 2.7
22/11/2023
15.56
 923,700 15.44 15.60 15.40 27,000 200 0.5
21/11/2023
15.44
 907,100 15.16 15.48 15.24 53,300 73,400 -0.4
20/11/2023
15.16
 819,500 15.36 15.40 14.96 70,500 77,000 -0.1
17/11/2023
15.36
 1,282,900 15.68 15.76 15.16 102,400 148,700 -0.9
16/11/2023
15.68
 597,400 15.76 15.76 15.52 0 0 0
15/11/2023
15.76
 1,961,000 15.60 15.88 15.56 74,000 253,500 -3.5
14/11/2023
15.60
 1,456,300 15.48 15.68 15.28 165,300 310,000 -2.8
13/11/2023
15.48
 1,590,600 15.32 15.56 15.32 1,400 170,500 -3.3
10/11/2023
15.32
 1,360,300 15.40 15.68 15.24 11,000 285,600 -5.3
09/11/2023
15.40
 1,904,800 15.16 15.60 15.16 132,000 372,800 -4.6
08/11/2023
15.16
 1,506,100 14.56 15.40 14.51 80,500 433,600 -6.5
07/11/2023
14.56
 846,100 14.88 14.92 14.56 53,300 90,000 -0.7
06/11/2023
14.88
 1,317,400 14.64 14.96 14.64 14,400 143,800 -2.4
03/11/2023
14.64
 918,200 14.72 14.92 14.47 6,900 138,400 -2.4
02/11/2023
14.72
 1,608,800 14.23 14.84 14.31 8,800 210,900 -3.7
01/11/2023
14.23
 777,800 14.07 14.39 13.71 11,200 191,600 -3.2
31/10/2023
14.07
 1,485,000 14.35 14.68 13.71 5,200 6,600 -0.0
30/10/2023
14.35
 433,300 14.43 14.51 14.11 4,000 4,500 -0.0
27/10/2023
14.43
 871,300 14.35 14.60 13.63 10,000 31,500 -0.4
26/10/2023
14.35
 1,999,600 15.40 15.40 14.35 15,400 376,000 -6.5
25/10/2023
15.40
 838,000 15.40 15.60 15.32 4,700 14,100 -0.2
24/10/2023
15.40
 299,300 15.24 15.52 15.12 3,800 12,700 -0.2
23/10/2023
15.24
 381,900 15.52 15.56 15.08 0 9,600 -0.2
20/10/2023
15.52
 796,800 15.12 15.52 14.64 9,600 14,000 -0.1
19/10/2023
15.12
 1,069,500 15.32 15.52 15.08 4,200 6,800 -0.0
18/10/2023
15.32
 1,675,100 16.08 16.12 15.00 4,400 38,400 -0.7
17/10/2023
16.08
 1,623,700 16.36 16.69 16.08 600 1,000 -0.0
16/10/2023
16.36
 1,011,400 16.20 16.40 16.12 13,600 41,300 -0.6
13/10/2023
16.20
 1,208,400 16.28 16.32 16.04 52,000 12,800 0.8
12/10/2023
16.28
 2,118,500 16.24 16.53 16.12 1,200 314,500 -6.4
11/10/2023
16.24
 1,076,300 16.12 16.32 16.12 24,200 24,600 -0.0
10/10/2023
16.12
 2,029,600 15.80 16.44 15.96 3,600 317,600 -6.3
09/10/2023
15.80
 980,900 15.80 16.00 15.68 800 61,300 -1.2
06/10/2023
15.80
 858,600 15.32 15.92 15.28 19,100 5,500 0.3
05/10/2023
15.32
 984,500 15.64 15.88 15.32 1,200 170,000 -3.3
04/10/2023
15.64
 1,085,300 15.44 15.80 15.20 21,500 0 0.4
03/10/2023
15.44
 1,950,800 16.49 16.49 15.44 9,400 36,400 -0.5
02/10/2023
16.49
 914,500 16.36 16.69 16.36 0 12,200 -0.3
29/09/2023
16.36
 910,100 16.16 16.65 16.24 0 400 -0.0
28/09/2023
16.16
 1,995,500 16.69 16.77 16.04 2,300 343,300 -6.9
27/09/2023
16.69
 1,948,000 16.81 16.89 16.00 1,200 5,400 -0.1
26/09/2023
16.81
 2,657,000 17.69 17.69 16.49 7,600 81,600 -1.6
25/09/2023
17.69
 3,523,600 17.85 18.50 16.97 77,000 93,800 -0.4
22/09/2023
17.85
 2,870,200 18.17 18.17 17.49 78,600 34,600 1.0
21/09/2023
18.17
 3,433,600 17.73 18.25 17.65 36,400 17,000 0.4
20/09/2023
17.73
 2,256,600 17.05 17.97 17.09 3,900 12,400 -0.2
19/09/2023
17.05
 1,131,000 17.17 17.33 16.89 37,900 82,900 -1.0
18/09/2023
17.17
 1,203,900 17.57 17.57 17.01 0 0 0
15/09/2023
17.57
 919,800 17.69 18.01 17.53 1,000 12,600 -0.3
14/09/2023
17.69
 1,894,000 17.97 18.05 17.53 0 132,200 -2.9
13/09/2023
17.97
 1,651,700 18.05 18.21 17.81 6,100 0 0.1
12/09/2023
18.05
 1,534,500 17.77 18.09 17.57 151,400 0 3.4
11/09/2023
17.77
 2,906,800 18.33 18.50 17.77 14,500 72,900 -1.3
08/09/2023
18.33
 2,087,800 18.09 18.46 18.09 6,200 0 0.1
07/09/2023
18.09
 3,093,300 17.53 18.21 17.57 55,000 277,100 -4.9
06/09/2023
17.53
 2,345,000 17.73 17.77 17.41 12,800 651,100 -13.9
05/09/2023
17.73
 1,965,700 17.65 18.01 17.57 100 448,300 -9.9
31/08/2023
17.65
 1,910,400 17.45 17.69 17.41 76,300 31,100 1.0
30/08/2023
17.45
 2,273,200 17.13 17.45 16.93 22,800 124,000 -2.2
29/08/2023
17.13
 2,028,700 17.09 17.37 17.01 0 412,100 -8.7
28/08/2023
17.09
 1,018,300 17.01 17.29 16.93 15,000 83,300 -1.4
25/08/2023
17.01
 1,312,700 16.93 17.37 16.73 0 68,200 -1.4
24/08/2023
16.93
 1,259,800 16.57 16.97 16.61 123,400 79,100 0.9
23/08/2023
16.57
 946,800 16.81 17.05 16.57 63,400 4,200 1.2

Chính sách bảo mật | Điều khoản sử dụng |