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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |