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)
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
22/08/2023
16.81
 1,677,100 17.13 17.17 16.36 80,600 227,200 -3.0
21/08/2023
17.13
 2,100,300 17.01 17.13 16.24 211,000 38,900 3.6
18/08/2023
17.01
 3,421,900 18.25 18.25 17.01 12,000 146,400 -2.9
17/08/2023
18.25
 1,609,500 18.70 18.70 18.25 3,300 116,700 -2.6
16/08/2023
18.70
 1,156,600 18.66 18.94 18.58 8,100 0 0.2
15/08/2023
18.66
 1,195,200 18.46 18.86 18.50 100 47,600 -1.1
14/08/2023
18.46
 1,194,600 18.46 18.62 18.42 25,500 2,500 0.5
11/08/2023
18.46
 1,849,700 18.58 18.58 17.97 30,400 1,500 0.7
10/08/2023
18.58
 1,718,800 18.86 18.94 18.50 392,100 100,500 6.8
09/08/2023
18.86
 1,538,200 18.98 19.02 18.74 131,200 4,900 3.0
08/08/2023
18.98
 2,595,100 18.90 19.14 18.78 291,900 123,200 4.0
07/08/2023
18.90
 2,058,500 18.70 19.22 18.78 226,000 118,200 2.5
04/08/2023
18.70
 1,449,600 18.66 18.82 18.66 122,000 28,900 2.2
03/08/2023
18.66
 2,725,500 18.82 18.90 18.46 270,000 68,900 4.7
02/08/2023
18.82
 3,011,400 18.37 18.82 18.21 100,000 22,000 1.8
01/08/2023
18.37
 2,952,300 18.66 18.78 18.17 51,600 69,700 -0.4
31/07/2023
18.66
 3,346,500 18.05 19.30 18.50 103,700 139,700 -0.8
28/07/2023
18.05
 2,107,100 17.81 18.05 17.73 245,000 200 5.5
27/07/2023
17.81
 4,403,600 18.21 18.50 17.65 81,400 439,800 -8.0
26/07/2023
18.21
 2,263,800 18.50 18.62 18.17 75,500 102,900 -0.6
25/07/2023
18.50
 3,956,200 18.42 18.86 18.33 580,900 160,800 9.6
24/07/2023
18.42
 3,428,500 17.29 18.50 18.09 250,500 177,500 1.7
21/07/2023
17.29
 2,058,200 17.05 17.41 17.17 316,900 6,200 6.7
20/07/2023
17.05
 729,500 17.21 17.21 16.93 110,600 9,400 2.1
19/07/2023
17.21
 2,181,700 16.97 17.21 16.81 269,900 5,300 5.6
18/07/2023
16.97
 1,606,600 17.05 17.17 16.81 266,400 41,200 4.8
17/07/2023
17.05
 1,851,000 16.81 17.29 16.89 152,600 27,400 2.7
14/07/2023
16.81
 2,294,700 16.73 16.97 16.73 244,000 0 5.1
13/07/2023
16.73
 1,451,200 16.69 16.81 16.61 1,000 16,200 -0.3
12/07/2023
16.69
 1,882,900 16.73 16.93 16.61 257,400 2,400 5.3
11/07/2023
16.73
 2,115,000 16.36 16.77 16.57 448,200 0 9.3
10/07/2023
16.36
 1,484,800 16.40 16.57 16.20 16,600 25,400 -0.2
07/07/2023
16.40
 1,589,300 16.08 16.40 15.92 69,100 300 1.4
06/07/2023
16.08
 1,856,000 16.28 16.57 16.00 65,900 46,000 0.4
05/07/2023
16.28
 2,132,800 16.57 16.73 16.28 74,900 8,500 1.4
04/07/2023
16.57
 2,277,700 16.28 16.73 16.20 288,900 100 5.9
03/07/2023
16.28
 1,106,600 15.84 16.40 15.96 56,900 11,700 0.9
30/06/2023
15.84
 1,080,300 16.24 16.24 15.84 150,200 160,000 -0.2
29/06/2023
16.24
 2,914,800 15.96 16.57 15.80 5,200 251,300 -5.0
28/06/2023
15.96
 1,043,800 15.96 16.16 15.84 1,200 8,400 -0.1
27/06/2023
15.96
 1,176,800 15.92 16.16 15.80 1,600 22,700 -0.4
26/06/2023
15.92
 2,911,100 16.12 16.24 15.68 23,900 7,800 0.3
23/06/2023
16.12
 3,899,700 15.72 16.32 15.68 487,300 61,000 8.5
22/06/2023
15.72
 3,376,100 15.36 15.80 15.44 774,700 82,100 13.5
21/06/2023
15.36
 2,651,400 15.00 15.36 14.88 673,700 131,700 10.2
20/06/2023
15.00
 825,200 14.88 15.00 14.88 164,600 51,100 2.1
19/06/2023
14.88
 972,700 15.04 15.12 14.88 221,700 23,100 3.7
16/06/2023
15.04
 2,594,900 15.20 15.44 15.04 774,600 19,100 14.3
15/06/2023
15.20
 2,610,800 14.96 15.36 14.80 620,500 9,400 11.5
14/06/2023
14.96
 2,251,600 14.80 15.08 14.76 518,700 256,000 4.9
13/06/2023
14.80
 1,326,800 14.80 15.00 14.72 4,600 174,600 -3.1
12/06/2023
14.80
 1,286,900 14.84 14.96 14.60 2,000 165,500 -3.0
09/06/2023
14.84
 2,181,200 14.76 14.88 14.56 3,600 358,600 -6.5
08/06/2023
14.76
 2,673,100 15.20 15.44 14.64 12,500 337,700 -6.1
07/06/2023
15.20
 1,929,200 15.32 15.40 15.08 0 294,100 -5.6
06/06/2023
15.32
 3,497,600 15.00 15.40 15.04 48,200 703,800 -12.5
05/06/2023
15.00
 2,780,000 14.80 15.08 14.68 2,000 682,600 -12.7
02/06/2023
14.80
 1,524,500 14.76 14.92 14.72 0 219,900 -4.0
01/06/2023
14.76
 1,737,500 14.80 15.04 14.72 4,200 180,000 -3.2
31/05/2023
14.80
 1,611,800 14.68 14.88 14.72 41,800 294,500 -4.6
30/05/2023
14.68
 1,772,400 14.60 14.84 14.60 150,300 542,300 -7.2
29/05/2023
14.60
 1,327,300 14.39 14.64 14.47 34,100 251,300 -3.9
26/05/2023
14.39
 1,419,500 14.56 14.68 14.39 0 168,100 -3.0
25/05/2023
14.56
 1,918,500 14.23 14.60 14.19 6,700 723,000 -12.9
24/05/2023
14.23
 842,800 14.39 14.47 14.19 10,100 81,700 -1.3
23/05/2023
14.39
 688,100 14.31 14.51 14.31 6,400 81,900 -1.4
22/05/2023
14.31
 1,195,000 14.27 14.47 14.23 19,900 156,400 -2.4
19/05/2023
14.27
 866,500 14.27 14.39 14.15 5,500 203,900 -3.5

Chính sách bảo mật | Điều khoản sử dụng |