CTCP Tập đoàn Pan (pan)

17.10
0.40
(2.40%)
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
(2026-09-14) 		-0.10 -0.55% 11,616,000 -2,275,820 0
16.70
19
16.70
2 tháng
(2026-08-17) 		-1.80 -9% 19,241,300 -2,275,820 0
16.70
20.05
16.70
3 tháng
(2026-07-16) 		-3.05 -14.35% 28,910,600 -2,275,820 0
16.70
21.30
16.70
6 tháng
(2026-04-17) 		-8.47 -31.75% 77,226,800 -2,275,820 0
16.70
27.96
16.70
12 tháng
(2025-10-20) 		-6.51 -26.34% 204,020,100 -2,275,820 0
16.70
28.75
16.70
24 tháng
(2024-10-24) 		-1.10 -5.69% 567,198,500 -2,275,820 0
16.70
29.46
16.70
36 tháng
(2023-10-30) 		3.85 26.79% 937,390,000 -2,275,820 0
14.07
29.46
16.70
60 tháng
(2021-11-09) 		-10.99 -37.65% 2,107,256,700 -2,275,820 0
10.37
33.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
17.13
 27,670 17.25 17.41 17.13 0 0 0
03/06/2020
17.17
 19,230 17.25 17.33 16.93 0 0 0
02/06/2020
17.25
 70,570 17.25 17.57 17.25 0 0 0
01/06/2020
17.25
 52,770 17.33 17.60 16.93 0 0 0
29/05/2020
17.33
 24,650 17.60 17.60 16.82 0 0 0
28/05/2020
17.60
 20,490 17.01 17.60 16.15 0 0 0
27/05/2020
17.25
 67,800 17.49 17.72 17.25 0 0 0
26/05/2020
17.72
 18,970 18.12 18.12 17.64 0 0 0
25/05/2020
18.12
 26,170 17.29 18.12 17.29 0 0 0
22/05/2020
17.25
 29,270 17.33 17.64 17.25 0 0 0
21/05/2020
17.33
 38,970 17.68 17.72 17.33 0 0 0
20/05/2020
17.64
 45,790 17.88 18.04 17.57 0 0 0
19/05/2020
18.00
 18,510 18.08 18.35 18.00 0 0 0
18/05/2020
18.08
 30,280 18.12 18.12 17.72 0 0 0
15/05/2020
18.12
 20,510 18.39 18.51 17.96 0 0 0
14/05/2020
18.12
 35,740 18.04 18.27 17.72 0 0 0
13/05/2020
18.04
 44,060 18.51 18.51 17.72 0 0 0
12/05/2020
18.63
 27,890 18.67 18.90 18.59 0 0 0
11/05/2020
18.67
 26,320 18.67 19.22 18.47 0 0 0
08/05/2020
19.38
 44,120 19.30 20.32 19.02 0 0 0
07/05/2020
20.05
 51,430 20.48 20.48 19.46 0 0 0
06/05/2020
19.30
 170,190 18.12 19.30 18.12 0 0 0
05/05/2020
18.04
 30,570 18.04 18.20 18.04 0 0 0
04/05/2020
18.12
 30,140 18.04 18.12 17.72 0 0 0
29/04/2020
18.12
 196,610 18.12 18.12 17.72 0 0 0
28/04/2020
17.96
 409,180 17.64 18.20 17.33 0 0 0
27/04/2020
17.80
 774,710 17.96 18.08 17.80 0 0 0
24/04/2020
18.04
 590,340 18.04 18.12 17.84 0 0 0
23/04/2020
18.04
 796,430 17.57 18.20 17.57 0 0 0
22/04/2020
17.96
 506,190 17.57 18.12 17.57 0 0 0
21/04/2020
17.96
 640,330 17.72 18.20 17.33 0 0 0
20/04/2020
18.04
 409,430 18.00 18.12 17.57 0 0 0
17/04/2020
18.00
 722,200 18.12 18.27 17.88 0 0 0
16/04/2020
18.12
 509,740 18.35 18.43 18.04 0 0 0
15/04/2020
18.12
 639,850 18.20 18.51 18.08 0 0 0
14/04/2020
18.04
 684,400 17.96 18.20 17.96 0 0 0
13/04/2020
17.96
 313,520 17.72 18.08 17.72 0 0 0
10/04/2020
17.88
 250,800 18.00 18.12 17.25 0 0 0
09/04/2020
17.96
 490,410 18.39 18.39 17.92 0 0 0
08/04/2020
17.96
 354,440 17.72 18.12 17.49 0 0 0
07/04/2020
17.64
 221,470 16.86 17.72 16.70 0 0 0
06/04/2020
16.70
 117,170 16.07 16.70 16.07 0 0 0
03/04/2020
15.91
 62,070 15.75 16.38 15.67 0 0 0
01/04/2020
15.67
 162,170 15.36 15.91 15.36 0 0 0
31/03/2020
15.36
 108,640 15.12 15.60 14.69 0 0 0
30/03/2020
15.01
 51,330 14.49 15.20 14.49 0 0 0
27/03/2020
15.56
 59,220 15.36 15.60 15.20 0 0 0
26/03/2020
15.52
 98,280 15.75 16.11 15.52 0 0 0
25/03/2020
15.60
 85,790 16.15 16.15 15.56 0 0 0
24/03/2020
15.52
 228,010 13.55 15.52 13.55 0 0 0
23/03/2020
14.53
 28,860 14.57 14.61 14.53 0 0 0
20/03/2020
15.60
 29,090 15.20 15.60 15.12 0 0 0
19/03/2020
15.75
 80,780 16.38 16.38 15.36 0 0 0
18/03/2020
16.42
 117,470 15.36 16.42 15.36 0 0 0
17/03/2020
15.36
 57,610 15.36 15.36 14.37 0 0 0
16/03/2020
14.37
 53,640 13.63 14.37 13.63 0 0 0
13/03/2020
13.47
 131,190 13.39 13.55 13.08 0 0 0
12/03/2020
14.02
 61,570 14.26 14.26 13.59 0 0 0
11/03/2020
14.57
 16,530 15.04 15.04 14.57 0 0 0
10/03/2020
15.04
 21,800 14.26 15.20 14.26 0 0 0
09/03/2020
15.04
 57,690 15.75 15.75 14.89 0 0 0
06/03/2020
15.99
 8,360 15.91 16.15 15.75 0 0 0
05/03/2020
15.91
 12,560 15.91 15.91 15.75 0 0 0
04/03/2020
15.75
 2,180 15.79 16.07 15.75 0 0 0
03/03/2020
15.79
 14,330 16.07 16.54 15.75 0 0 0
02/03/2020
16.07
 4,860 15.91 16.19 15.91 0 0 0
28/02/2020
16.27
 20,050 16.58 16.93 16.27 0 0 0
27/02/2020
17.09
 7,010 17.01 17.09 16.58 0 0 0
26/02/2020
16.86
 3,410 16.70 16.86 16.70 0 0 0
25/02/2020
16.93
 4,970 16.78 17.01 16.78 0 0 0
24/02/2020
16.93
 7,530 17.13 17.13 16.93 0 0 0
21/02/2020
17.17
 23,290 16.97 17.17 16.93 0 0 0
20/02/2020
17.17
 12,090 17.05 17.17 16.97 0 0 0
19/02/2020
17.17
 4,350 17.17 17.25 17.01 0 0 0
18/02/2020
17.17
 7,730 17.21 17.21 17.09 0 0 0
17/02/2020
17.21
 6,620 17.25 17.25 17.09 0 0 0
14/02/2020
17.21
 10,090 17.25 17.25 17.09 0 0 0
13/02/2020
17.25
 7,650 17.33 17.33 17.25 0 0 0
12/02/2020
17.33
 5,210 17.33 17.33 17.01 0 0 0
11/02/2020
17.33
 12,540 17.25 17.33 16.58 0 0 0
10/02/2020
17.33
 2,610 17.25 17.33 17.25 0 0 0
07/02/2020
17.25
 13,000 17.17 17.33 17.09 0 0 0
06/02/2020
17.33
 14,760 17.33 17.33 17.25 0 0 0
05/02/2020
17.33
 13,700 17.33 17.33 17.17 0 0 0
04/02/2020
17.33
 5,210 17.33 17.37 17.33 0 0 0
03/02/2020
17.33
 32,760 17.33 17.68 16.38 0 0 0
31/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2020
17.57
 21,320 17.96 17.96 16.38 0 0 0
30/01/2020
17.58
 24,390 17.90 17.90 17.49 0 0 0
22/01/2020
17.52
 11,110 17.64 17.64 17.45 0 0 0
21/01/2020
17.52
 1,100 17.80 17.80 17.52 0 0 0
20/01/2020
17.64
 10,280 17.64 17.80 17.58 0 0 0
17/01/2020
17.64
 1,150 17.71 17.74 17.52 0 0 0
16/01/2020
17.93
 640 17.64 17.93 17.64 0 0 0
15/01/2020
17.96
 1,610 17.64 17.96 17.64 0 0 0
14/01/2020
17.64
 13,660 17.55 17.64 17.39 0 0 0
13/01/2020
17.45
 24,920 17.64 17.64 17.45 0 0 0
10/01/2020
17.64
 17,460 17.64 17.71 17.58 0 0 0
09/01/2020
17.64
 16,080 17.64 17.68 17.58 0 0 0
08/01/2020
17.61
 33,090 17.58 17.64 17.11 0 0 0
07/01/2020
17.64
 8,550 17.52 17.64 17.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc