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)
30/03/2023
13.43
 1,578,700 13.23 13.51 13.31 188,800 0 3.2
29/03/2023
13.23
 1,092,200 13.39 13.43 13.19 108,600 0 1.8
28/03/2023
13.39
 1,692,400 13.35 13.55 13.35 504,600 35,600 7.8
27/03/2023
13.35
 1,243,300 13.15 13.51 13.15 238,800 2,000 3.9
24/03/2023
13.15
 1,133,300 13.11 13.23 13.03 223,800 0 3.7
23/03/2023
13.11
 1,304,100 12.87 13.19 12.75 303,000 0 4.9
22/03/2023
12.87
 538,600 12.79 13.03 12.87 148,000 0 2.4
21/03/2023
12.79
 1,081,400 12.75 12.95 12.67 117,700 4,500 2.9
20/03/2023
12.75
 1,194,500 13.11 13.11 12.75 0 41,000 -0.6
17/03/2023
13.11
 1,175,400 12.99 13.19 12.95 255,000 18,700 3.9
16/03/2023
12.99
 430,500 13.27 13.27 12.99 8,600 0 0.1
15/03/2023
13.27
 1,697,400 12.79 13.31 12.99 249,000 800 4.1
14/03/2023
12.79
 2,645,900 13.35 13.39 12.63 300,300 121,100 2.8
13/03/2023
13.35
 1,544,700 13.51 13.51 13.19 302,500 4,200 5.0
10/03/2023
13.51
 1,827,400 13.43 13.59 13.27 321,700 15,000 5.2
09/03/2023
13.43
 3,051,200 13.03 13.51 13.07 88,500 48,100 0.7
08/03/2023
13.03
 853,300 12.91 13.03 12.67 40,100 0 0.6
07/03/2023
12.91
 780,600 12.91 13.07 12.83 101,400 55,900 0.7
06/03/2023
12.91
 1,408,600 12.91 13.19 12.91 59,800 8,500 0.8
03/03/2023
12.91
 829,000 13.07 13.23 12.91 0 2,100 -0.0
02/03/2023
13.07
 1,244,900 12.79 13.07 12.79 289,900 10,000 4.5
01/03/2023
12.79
 958,400 12.54 12.79 12.42 205,100 23,100 2.9
28/02/2023
12.54
 955,400 12.54 12.79 12.42 237,400 43,301 3.0
27/02/2023
12.54
 948,200 12.95 12.95 12.54 184,500 15,400 2.6
24/02/2023
12.95
 1,086,700 13.07 13.19 12.87 188,000 10,600 2.9
23/02/2023
13.07
 1,217,200 12.95 13.23 12.67 12,900 72,490 -1.0
22/02/2023
12.95
 2,076,400 13.07 13.47 12.75 75,100 57,500 0.3
21/02/2023
13.07
 1,476,900 13.27 13.43 13.03 11,200 18,800 -0.1
20/02/2023
13.27
 1,208,500 12.75 13.27 12.87 54,800 2,000 0.9
17/02/2023
12.75
 727,300 12.87 13.11 12.75 6,000 1,100 0.1
16/02/2023
12.87
 774,300 12.46 12.95 12.46 15,000 0 0.2
15/02/2023
12.46
 908,300 12.30 12.71 12.26 0 500 -0.0
14/02/2023
12.30
 479,600 12.38 12.58 12.22 4,800 4,700 0.0
13/02/2023
12.38
 1,642,000 12.79 12.79 12.06 3,200 26,600 -0.4
10/02/2023
12.79
 850,000 12.99 13.31 12.79 4,000 28,900 -0.4
09/02/2023
12.99
 1,044,400 12.71 13.11 12.63 3,200 0 0.1
08/02/2023
12.71
 897,800 12.63 12.79 12.46 31,600 19,800 0.2
07/02/2023
12.63
 1,724,200 13.07 13.19 12.58 97,700 17,800 1.3
06/02/2023
13.07
 846,900 12.95 13.19 12.83 20,000 100 0.3
03/02/2023
12.95
 1,154,100 13.15 13.31 12.87 100 140,000 -2.3
02/02/2023
13.15
 1,906,400 13.15 13.47 12.87 189,600 76,800 1.8
01/02/2023
13.15
 4,044,700 13.99 14.31 13.15 421,900 37,100 6.3
31/01/2023
13.99
 1,754,600 13.91 13.99 13.67 4,900 21,200 -0.3
30/01/2023
13.91
 2,641,600 13.79 14.39 13.63 11,200 31,600 -0.4
27/01/2023
13.79
 2,423,000 13.59 13.99 13.59 93,900 1,800 1.6
19/01/2023
13.59
 1,510,300 13.67 13.75 13.43 119,800 10,800 1.8
18/01/2023
13.67
 3,644,700 13.23 13.83 13.23 54,300 600 0.9
17/01/2023
13.23
 1,781,000 13.03 13.31 13.03 93,200 14,306 1.3
16/01/2023
13.03
 950,100 12.99 13.19 12.87 16,700 4,000 0.2
13/01/2023
12.99
 1,419,800 13.27 13.43 12.95 200 69,200 -1.1
12/01/2023
13.27
 1,601,700 13.35 13.63 13.15 79,400 46,700 0.5
11/01/2023
13.35
 1,697,100 13.07 13.43 13.11 302,800 14,100 4.8
10/01/2023
13.07
 1,273,200 12.95 13.11 12.79 232,500 45,700 3.0
09/01/2023
12.95
 1,495,400 12.91 13.27 12.87 368,800 28,400 5.5
06/01/2023
12.91
 1,799,400 12.91 13.27 12.87 5,000 14,900 -0.2
05/01/2023
12.91
 1,400,500 12.75 13.19 12.71 43,100 47,100 -0.1
04/01/2023
12.75
 1,118,000 12.79 13.07 12.75 12,200 10,456 0.0
03/01/2023
12.79
 1,332,800 12.02 12.79 12.02 92,800 8,500 1.3
30/12/2022
12.02
 894,800 12.10 12.22 12.02 257,500 11,100 3.7
29/12/2022
12.10
 918,900 12.22 12.34 12.06 176,700 4,300 2.6
28/12/2022
12.22
 827,600 12.30 12.42 12.06 140,300 10,300 2.0
27/12/2022
12.30
 1,533,300 11.74 12.30 11.54 280,900 7,300 4.2
26/12/2022
11.74
 1,744,200 12.58 12.67 11.74 0 4,900 -0.1
23/12/2022
12.58
 591,600 12.67 12.71 12.46 132,100 22,100 1.7
22/12/2022
12.67
 867,500 12.63 12.87 12.46 24,900 43,900 -0.3
21/12/2022
12.63
 2,204,800 13.03 13.15 12.34 550,000 1,200 8.6
20/12/2022
13.03
 3,076,400 13.43 13.43 12.79 654,900 79,300 9.3
19/12/2022
13.43
 3,474,600 13.39 13.83 13.39 599,800 31,700 9.5
16/12/2022
13.39
 2,006,500 13.47 13.67 13.15 511,700 156,100 5.9
15/12/2022
13.47
 2,924,600 13.27 13.99 13.23 70,000 85,300 -0.3
14/12/2022
13.27
 2,929,400 12.87 13.35 12.99 65,800 0 1.1
13/12/2022
12.87
 1,967,700 12.63 12.87 12.30 478,500 13,500 7.4
12/12/2022
12.63
 3,076,600 12.63 13.27 12.46 74,800 114,800 -0.6
09/12/2022
12.63
 1,845,100 12.50 12.71 12.14 82,100 36,800 0.7
08/12/2022
12.50
 2,618,800 12.30 12.99 12.38 98,200 24,300 1.1
07/12/2022
12.30
 2,807,000 12.95 13.27 12.26 1,700 100,100 -1.5
06/12/2022
12.95
 5,724,600 13.19 13.91 12.63 266,300 130,000 2.2
05/12/2022
13.19
 4,167,900 12.95 13.43 12.99 98,300 93,101 0.1
02/12/2022
12.95
 3,028,600 12.38 12.95 12.02 92,300 16,500 1.2
01/12/2022
12.38
 3,734,900 12.46 13.15 12.26 312,900 34,800 4.3
30/11/2022
12.46
 3,235,200 12.38 12.63 12.14 16,400 72,800 -0.9
29/11/2022
12.38
 4,114,000 12.06 12.42 11.66 384,300 37,700 5.3
28/11/2022
12.06
 3,111,000 11.30 12.06 11.66 55,100 1,031 0.8
25/11/2022
11.30
 2,005,900 10.57 11.30 10.78 134,700 19 1.9
24/11/2022
10.57
 2,104,300 10.53 10.82 10.17 45,200 45,650 -0.0
23/11/2022
10.53
 2,565,300 11.26 11.42 10.49 17,600 47,700 -0.4
22/11/2022
11.26
 2,632,900 11.54 12.06 11.26 96,100 2,000 1.3
21/11/2022
11.54
 2,676,200 11.14 11.90 11.22 10,500 54,307 -0.6
18/11/2022
11.14
 6,681,200 11.54 11.66 10.74 70,700 71,400 -0.0
17/11/2022
11.54
 2,076,400 11.10 11.62 11.02 8,400 45,300 -0.5
16/11/2022
11.10
 5,785,300 10.37 11.10 9.65 193,400 5,900 2.6
15/11/2022
10.37
 3,006,100 11.14 11.14 10.37 10,600 0 0.1
14/11/2022
11.14
 2,584,300 11.94 11.94 11.14 38,100 62,000 -0.3
11/11/2022
11.94
 3,114,200 12.83 13.11 11.94 75,600 200 1.1
10/11/2022
12.83
 2,116,700 13.75 13.75 12.83 24,400 7,200 0.3
09/11/2022
13.75
 1,116,200 13.91 14.27 13.75 5,200 21,600 -0.3
08/11/2022
13.91
 1,383,200 13.51 13.91 12.95 29,300 59,600 -0.5
07/11/2022
13.51
 2,174,600 14.51 14.64 13.51 44,500 26,906 0.3
04/11/2022
14.51
 1,916,100 15.20 15.20 14.27 264,300 99,500 3.0
03/11/2022
15.20
 1,692,900 15.12 15.48 14.96 186,200 140,700 0.9

Chính sách bảo mật | Điều khoản sử dụng |