CTCP Tập đoàn Pan (pan)

23.15
-0.05
(-0.22%)
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)
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
18/05/2023
14.27
 818,600 14.31 14.56 14.15 10,300 59,900 -0.9
17/05/2023
14.31
 727,100 14.72 14.72 14.31 0 86,200 -1.6
16/05/2023
14.72
 1,371,200 14.47 14.72 14.39 19,200 221,000 -3.7
15/05/2023
14.47
 1,375,100 14.64 14.84 14.39 2,600 144,000 -2.6
12/05/2023
14.64
 1,567,600 14.72 14.80 14.56 0 200,000 -3.7
11/05/2023
14.72
 916,100 14.76 14.88 14.72 33,800 96,000 -1.1
10/05/2023
14.76
 1,135,300 14.88 14.88 14.72 19,700 110,100 -1.7
09/05/2023
14.88
 660,700 14.80 15.00 14.68 2,700 200 0.0
08/05/2023
14.80
 789,300 14.64 14.88 14.64 245,900 0 4.5
05/05/2023
14.64
 1,189,700 14.64 14.76 14.47 229,300 10,000 4.0
04/05/2023
14.64
 900,400 14.88 14.88 14.60 210,600 45,600 3.0
28/04/2023
14.88
 1,175,300 14.92 15.08 14.80 299,400 10,600 5.4
27/04/2023
14.92
 1,817,700 14.64 15.24 14.80 376,900 26,700 6.5
26/04/2023
14.64
 1,212,800 14.19 14.64 14.11 317,700 0 5.8
25/04/2023
14.19
 1,116,000 14.47 14.60 14.19 302,900 32,300 4.8
24/04/2023
14.47
 992,500 14.56 14.84 14.35 53,300 30,300 0.4
21/04/2023
14.56
 1,016,200 14.80 14.88 14.51 219,300 64,600 2.8
20/04/2023
14.80
 2,127,100 14.68 15.28 14.68 3,600 29,000 -0.5
19/04/2023
14.68
 1,382,200 14.60 14.72 14.43 174,700 5,000 3.1
18/04/2023
14.60
 991,800 14.68 14.72 14.51 197,400 2,600 3.5
17/04/2023
14.68
 1,349,000 14.60 14.92 14.47 271,700 4,800 4.9
14/04/2023
14.60
 3,374,700 14.27 15.00 14.31 684,000 18,300 12.1
13/04/2023
14.27
 1,597,300 14.31 14.43 14.15 159,400 20,300 2.5
12/04/2023
14.31
 1,464,100 14.51 14.56 14.23 446,000 112,900 5.9
11/04/2023
14.51
 2,102,600 14.31 14.64 14.23 201,500 30,700 3.1
10/04/2023
14.31
 2,247,600 13.91 14.56 14.15 228,700 91,300 2.4
07/04/2023
13.91
 1,563,400 13.95 13.95 13.75 631,900 8,500 10.9
06/04/2023
13.95
 3,293,100 13.99 14.23 13.67 1,500 800 0.0
05/04/2023
13.99
 1,631,600 13.95 14.15 13.91 230,700 900 4.0
04/04/2023
13.95
 1,475,000 13.95 14.03 13.87 387,100 30,300 6.2
03/04/2023
13.95
 3,019,700 13.43 13.99 13.55 475,500 15,800 8.0
31/03/2023
13.43
 788,100 13.43 13.51 13.39 78,100 200 1.3

Chính sách bảo mật | Điều khoản sử dụng |