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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |