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
17.10
19
17.10
2 tháng
(2026-08-17) 		-1.80 -9% 19,241,300 -2,275,820 0
17.10
20.05
17.10
3 tháng
(2026-07-16) 		-3.05 -14.35% 28,910,600 -2,275,820 0
17.10
21.30
17.10
6 tháng
(2026-04-17) 		-8.47 -31.75% 77,226,800 -2,275,820 0
17.10
27.96
17.10
12 tháng
(2025-10-20) 		-6.51 -26.34% 204,020,100 -2,275,820 0
17.10
28.75
17.10
24 tháng
(2024-10-24) 		-1.10 -5.69% 567,198,500 -2,275,820 0
16.92
29.46
17.10
36 tháng
(2023-10-30) 		3.85 26.79% 937,390,000 -2,275,820 0
14.07
29.46
17.10
60 tháng
(2021-11-09) 		-10.99 -37.65% 2,107,256,700 -2,275,820 0
10.37
33.41
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
31.81
 46,410 32.21 32.21 31.25 0 0 0
05/06/2018
32.16
 44,790 32.31 33.17 31.25 0 0 0
04/06/2018
32.16
 62,240 32.72 33.12 31.76 0 0 0
01/06/2018
31.46
 113,910 29.44 31.46 29.44 0 0 0
31/05/2018
29.44
 30,560 28.99 29.49 28.28 0 0 0
30/05/2018
28.94
 18,990 29.04 29.04 28.48 0 0 0
29/05/2018
28.53
 36,970 28.13 29.24 27.98 0 0 0
28/05/2018
28.13
 120,150 29.24 30.15 28.13 0 0 0
25/05/2018
30.20
 62,910 30.25 30.25 29.74 0 0 0
24/05/2018
30.25
 20,240 30.75 30.75 29.99 0 0 0
23/05/2018
30.25
 81,070 30.50 31.20 30.25 0 0 0
22/05/2018
31.25
 76,700 31.25 31.61 30.50 0 0 0
21/05/2018
31.61
 10,980 31.61 31.71 31.36 0 0 0
18/05/2018
31.61
 72,190 31.96 31.96 31.51 0 0 0
17/05/2018
31.76
 72,960 32.26 32.26 31.56 0 0 0
16/05/2018
31.76
 21,380 31.76 31.76 31.51 0 0 0
15/05/2018
31.66
 64,740 32.01 32.01 31.51 0 0 0
14/05/2018
31.51
 72,510 31.51 31.66 30.75 0 0 0
11/05/2018
31.51
 146,890 32.01 32.01 30.75 0 0 0
10/05/2018
32.01
 35,340 31.76 32.26 31.61 0 0 0
09/05/2018
32.26
 47,830 32.41 32.41 31.76 0 0 0
08/05/2018
32.26
 71,400 32.72 32.72 31.76 0 0 0
07/05/2018
32.57
 24,880 32.51 32.72 32.16 0 0 0
04/05/2018
32.51
 23,110 32.92 32.97 32.26 0 0 0
03/05/2018
32.67
 94,070 32.77 33.02 31.86 0 0 0
02/05/2018
33.02
 101,690 33.02 33.57 32.77 0 0 0
27/04/2018
33.02
 111,310 31.15 33.02 31.15 0 0 0
26/04/2018
32.26
 125,880 33.12 33.27 31.76 0 0 0
24/04/2018
32.77
 131,270 33.17 33.17 32.26 0 0 0
23/04/2018
32.62
 336,210 32.62 34.03 30.35 0 0 0
20/04/2018
32.26
 100,030 32.72 32.77 31.76 0 0 0
19/04/2018
32.26
 106,080 32.01 33.07 32.01 0 0 0
18/04/2018
32.77
 111,050 33.07 33.62 32.41 0 0 0
17/04/2018
33.07
 110,980 32.77 33.88 32.77 0 0 0
16/04/2018
33.02
 104,750 33.27 33.27 32.31 0 0 0
13/04/2018
33.27
 153,660 33.78 33.78 32.77 0 0 0
12/04/2018
33.67
 144,670 33.78 33.78 31.76 0 0 0
11/04/2018
33.78
 340,860 33.52 35.04 33.27 0 0 0
10/04/2018
35.04
 1,928,560 34.03 35.04 32.06 0 0 0
09/04/2018
34.43
 336,690 36.80 36.80 34.08 0 0 0
06/04/2018
36.60
 395,180 36.40 37.56 36.40 0 0 0
05/04/2018
36.30
 95,450 36.80 36.80 35.79 0 0 0
04/04/2018
36.30
 260,860 37.10 37.25 35.79 0 0 0
03/04/2018
35.04
 448,800 32.77 35.04 32.46 0 0 0
02/04/2018
32.77
 45,450 32.72 33.27 32.72 0 0 0
30/03/2018
32.72
 31,710 32.31 33.22 32.26 0 0 0
29/03/2018
32.72
 73,880 32.36 32.77 32.06 0 0 0
28/03/2018
32.77
 69,370 32.31 32.82 32.26 0 0 0
27/03/2018
32.87
 109,240 33.72 33.72 32.26 0 0 0
26/03/2018
32.87
 98,800 32.77 32.97 32.51 0 0 0
23/03/2018
32.77
 99,290 31.86 33.57 31.86 0 0 0
22/03/2018
33.78
 102,030 34.18 34.18 33.57 0 0 0
21/03/2018
33.93
 79,200 33.98 34.53 33.93 0 0 0
20/03/2018
33.98
 134,030 34.38 34.53 33.98 0 0 0
19/03/2018
34.28
 126,920 34.28 34.78 33.27 0 0 0
16/03/2018
33.67
 162,730 33.67 33.78 33.27 0 0 0
15/03/2018
32.67
 82,040 32.01 33.42 32.01 0 0 0
14/03/2018
33.02
 115,000 33.22 33.62 32.31 0 0 0
13/03/2018
33.22
 302,100 33.78 34.28 33.07 0 0 0
12/03/2018
34.28
 151,680 34.28 34.78 34.28 0 0 0
09/03/2018
34.48
 201,810 34.78 34.93 34.28 0 0 0
08/03/2018
34.43
 115,470 33.78 34.53 33.52 0 0 0
07/03/2018
33.78
 169,750 35.19 35.19 33.27 0 0 0
06/03/2018
34.78
 235,700 33.78 34.78 32.77 0 0 0
05/03/2018
33.78
 346,650 34.53 35.04 32.77 0 0 0
02/03/2018
34.33
 437,590 33.52 34.73 32.77 0 0 0
01/03/2018
32.97
 309,520 31.96 33.27 31.76 0 0 0
28/02/2018
31.96
 186,700 31.00 32.26 30.60 0 0 0
27/02/2018
31.00
 205,300 30.50 31.31 30.35 0 0 0
26/02/2018
30.50
 580,310 29.74 31.00 29.19 0 0 0
23/02/2018
29.84
 140,980 29.14 29.84 28.99 0 0 0
22/02/2018
28.63
 177,990 27.98 29.14 27.98 0 0 0
21/02/2018
27.47
 713,110 26.21 27.47 26.11 0 0 0
13/02/2018
25.71
 145,790 26.16 26.16 25.51 0 0 0
12/02/2018
25.71
 84,260 26.21 26.21 25.66 0 0 0
09/02/2018
25.41
 125,590 25.21 25.61 25.10 0 0 0
08/02/2018
25.51
 188,550 25.71 25.96 25.46 0 0 0
07/02/2018
25.71
 224,590 24.95 25.71 24.75 0 0 0
06/02/2018
24.25
 304,950 24.25 24.95 22.51 0 0 0
05/02/2018
24.20
 116,670 25.05 25.05 22.68 0 0 0
02/02/2018
24.25
 64,850 24.20 24.60 23.95 0 0 0
01/02/2018
24.20
 98,970 24.70 24.70 23.69 0 0 0
31/01/2018
24.45
 92,870 25.21 25.21 24.45 0 0 0
30/01/2018
25.16
 138,160 25.31 25.31 24.45 0 0 0
29/01/2018
24.70
 110,410 24.95 25.05 24.63 0 0 0
26/01/2018
24.95
 130,760 25.21 26.21 24.80 0 0 0
25/01/2018
24.90
 173,770 24.95 25.21 24.50 0 0 0
22/01/2018
24.90
 284,400 25.21 25.71 24.65 0 0 0
19/01/2018
24.90
 483,970 24.70 25.16 24.45 0 0 0
18/01/2018
24.00
 292,010 23.19 24.40 23.19 0 0 0
17/01/2018
23.14
 237,550 22.68 23.69 22.68 0 0 0
16/01/2018
22.66
 134,550 22.48 22.74 22.48 0 0 0
15/01/2018
22.68
 128,790 22.68 22.68 22.28 0 0 0
12/01/2018
22.68
 143,330 22.94 23.14 22.68 0 0 0
11/01/2018
22.74
 144,450 23.19 23.44 22.68 0 0 0
10/01/2018
22.79
 88,900 23.59 23.59 22.63 0 0 0
09/01/2018
22.53
 115,360 22.74 22.89 22.18 0 0 0
08/01/2018
22.74
 134,990 23.14 24.15 22.68 0 0 0
05/01/2018
22.68
 164,610 23.19 23.32 22.08 0 0 0
04/01/2018
21.80
 212,400 20.47 21.80 20.47 0 0 0

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