CTCP Tập đoàn Pan (pan)

27.80
-0.50
(-1.77%)
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
(2025-11-05) 		-3.85 -11.98% 21,837,900 -1,578,400 -47.6
26.60
32.15
27.80
2 tháng
(2025-10-06) 		-3.40 -10.73% 44,497,100 -2,116,200 -64.1
26.60
32.15
27.80
3 tháng
(2025-09-08) 		-2.70 -8.71% 74,091,100 -2,907,900 -90.4
26.60
35.35
27.80
6 tháng
(2025-06-09) 		2.68 10.46% 206,740,700 -178,444 1.1
25.62
35.35
27.80
12 tháng
(2024-12-10) 		5.49 24.06% 369,789,200 3,712,461 93.1
20.30
35.35
27.80
24 tháng
(2023-12-18) 		9.97 54.35% 729,361,200 9,260,609 232.1
18.33
35.35
27.80
36 tháng
(2022-12-21) 		13.15 86.80% 1,122,920,200 16,606,656 352.9
14.09
35.35
27.80
60 tháng
(2020-12-31) 		-4.50 -13.72% 2,341,309,893 -48,072,757 -1,800.8
12.45
40.09
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
25.67
 1,266,700 24.70 26.01 24.75 2,300 5,900 -0.1
29/04/2022
24.70
 1,238,900 24.17 25.09 23.98 36,300 300 0.9
28/04/2022
24.17
 929,800 24.41 24.46 23.93 32,200 37,500 -0.1
27/04/2022
24.41
 922,800 24.12 24.51 23.79 28,000 130,300 -2.6
26/04/2022
24.12
 2,190,600 22.92 24.12 22.10 237,500 20,600 5.2
25/04/2022
22.92
 3,110,300 24.61 24.99 22.92 47,200 36,800 0.2
22/04/2022
24.61
 1,364,200 24.99 25.86 24.12 48,700 3,100 1.2
21/04/2022
24.99
 3,007,900 25.38 26.05 23.69 509,600 200 13.4
20/04/2022
25.38
 2,763,900 26.05 26.34 25.38 127,600 800 3.4
19/04/2022
26.05
 2,116,300 27.21 27.94 26.05 68,400 0 1.9
18/04/2022
27.21
 1,991,800 28.32 28.61 27.07 103,000 0 3.0
15/04/2022
28.32
 1,400,500 28.56 29.05 28.18 102,200 300 2.4
14/04/2022
28.56
 1,171,000 28.76 29.29 28.56 100 400 -0.0
13/04/2022
28.76
 1,518,200 28.32 28.76 27.79 2,300 0 0.1
12/04/2022
28.32
 2,069,900 29.24 29.72 27.98 31,000 34,000 -0.1
08/04/2022
29.24
 2,307,800 30.49 30.78 29.24 3,600 26,100 -0.7
07/04/2022
30.49
 2,414,000 30.45 31.22 30.45 29,100 55,800 -0.9
06/04/2022
30.45
 2,211,700 30.98 31.12 30.45 36,800 5,700 1.0
05/04/2022
30.98
 1,746,000 30.93 31.36 30.78 63,500 0 2.0
04/04/2022
30.93
 1,994,200 30.78 31.17 30.20 52,700 800 1.7
01/04/2022
30.78
 2,509,000 30.64 30.98 30.01 300 7,700 -0.2
31/03/2022
30.64
 1,664,800 31.07 31.27 30.59 10,300 2,800 0.2
30/03/2022
31.07
 2,468,500 31.99 32.23 31.07 10,900 40,200 -1.0
29/03/2022
31.99
 3,624,900 31.27 32.57 31.27 12,700 0 0.4
28/03/2022
31.27
 3,429,400 30.78 31.36 30.40 54,600 38,400 0.5
25/03/2022
30.78
 1,665,800 30.78 31.27 30.78 26,300 3,500 0.7
24/03/2022
30.78
 1,647,700 30.78 31.36 30.69 5,000 6,800 -0.1
23/03/2022
30.78
 2,085,100 30.49 31.46 30.49 10,200 8,200 0.1
22/03/2022
30.49
 2,101,700 30.25 30.73 30.20 31,200 8,000 0.7
21/03/2022
30.25
 1,505,600 30.06 30.69 30.06 0 0 0
18/03/2022
30.06
 1,417,800 29.96 30.59 29.87 0 12,300 -0.4
17/03/2022
29.96
 1,692,900 29.72 30.20 29.53 0 13,300 -0.4
16/03/2022
29.72
 1,173,300 29.67 30.11 29.72 16,700 1,500 0.5
15/03/2022
29.67
 1,635,500 29.58 29.91 29.34 13,400 11,000 0.1
14/03/2022
29.58
 2,778,600 30.54 30.69 29.24 1,100 1,800 -0.0
11/03/2022
30.54
 3,002,700 31.41 31.75 30.49 1,800 5,100 -0.1
10/03/2022
31.41
 2,629,900 31.55 32.28 31.41 15,700 0 0.5
09/03/2022
31.55
 3,052,900 31.84 32.38 31.17 2,000 15,100 -0.4
08/03/2022
31.84
 3,772,300 32.81 33.24 31.84 59,000 129,100 -2.4
07/03/2022
32.81
 4,739,500 31.84 33.00 31.89 34,800 1,500 1.1
04/03/2022
31.84
 1,935,300 31.94 32.33 31.84 1,000 51,200 -1.7
03/03/2022
31.94
 5,012,800 31.17 32.62 30.64 35,000 2,500 1.1
02/03/2022
31.17
 2,392,900 31.55 31.89 31.12 500 31,500 -1.0
01/03/2022
31.55
 1,719,000 31.80 32.09 31.46 14,200 900 0.4
28/02/2022
31.80
 3,996,800 30.73 32.28 30.88 9,400 6,000 0.1
25/02/2022
30.73
 2,675,700 30.40 31.51 30.45 21,800 2,000 0.6
24/02/2022
30.40
 3,640,100 31.27 31.60 29.24 21,500 93,700 -2.3
23/02/2022
31.27
 2,532,700 31.22 31.65 31.17 5,600 61,900 -1.8
22/02/2022
31.22
 2,918,800 31.02 31.80 30.45 33,400 8,500 0.8
21/02/2022
31.02
 2,941,400 30.54 31.36 30.30 5,600 5,300 0.0
18/02/2022
30.54
 1,552,200 30.78 30.98 30.30 5,400 2,500 0.1
17/02/2022
30.78
 1,776,500 30.78 31.27 30.59 9,300 11,100 -0.1
16/02/2022
30.78
 2,779,400 29.29 30.78 29.43 61,600 0 1.9
15/02/2022
29.29
 1,051,600 29.05 29.43 28.76 1,000 9,300 -0.3
14/02/2022
29.05
 1,273,700 29.87 29.87 29.05 2,000 13,900 -0.4
11/02/2022
29.87
 1,436,000 29.77 30.01 29.53 17,400 2,300 0.5
10/02/2022
29.77
 1,369,300 29.91 30.11 29.58 11,400 45,400 -1.0
09/02/2022
29.91
 1,107,800 29.72 30.40 29.14 1,700 16,300 -0.5
08/02/2022
29.72
 1,492,200 28.80 30.11 28.76 10,100 0 0.3
07/02/2022
28.80
 1,435,900 27.98 29.14 28.56 115,600 9,000 3.2
28/01/2022
27.98
 1,563,400 27.98 28.13 27.50 39,000 93,300 -1.5
27/01/2022
27.98
 1,213,400 28.03 28.47 27.60 400 42,800 -1.2
26/01/2022
28.03
 1,944,000 28.18 28.66 27.60 1,100 7,900 0
25/01/2022
28.18
 2,436,400 27.60 28.18 26.92 249,800 1,000 7.1
24/01/2022
27.60
 3,540,200 29.67 29.67 27.60 27,300 136,900 -3.3
21/01/2022
29.67
 2,065,400 30.20 30.30 29.48 900 254,200 -7.8
20/01/2022
30.20
 1,530,100 29.38 30.78 28.95 3,300 0 0.1
19/01/2022
29.38
 2,155,000 28.95 29.72 28.66 5,000 18,200 -0.4
18/01/2022
28.95
 4,693,600 32.13 32.13 28.18 386,400 200 11.8
17/01/2022
32.13
 1,466,800 32.42 33.00 31.94 54,000 120,600 -2.3
14/01/2022
32.42
 3,210,000 32.86 32.95 32.13 23,700 77,000 -1.8
13/01/2022
32.86
 3,572,600 33.77 34.55 32.86 57,300 23,600 1.1
12/01/2022
33.77
 7,076,100 34.55 34.88 32.62 116,500 0 4.0
11/01/2022
34.55
 5,301,700 36.38 36.86 34.55 42,300 32,700 0.3
10/01/2022
36.38
 7,390,200 38.21 38.21 36.38 70,900 61,300 -0.8
07/01/2022
38.21
 4,697,400 38.60 39.27 38.12 1,300 18,100 -0.7
06/01/2022
38.60
 4,759,600 39.08 39.76 38.60 0 65,100 -2.6
05/01/2022
39.08
 8,062,400 37.83 39.08 37.44 1,600 287,500 -11.3
04/01/2022
37.83
 3,954,200 37.15 38.07 37.20 97,800 75,500 0.9
31/12/2021
37.15
 3,991,700 37.10 38.12 37.10 31,000 19,400 0.5
30/12/2021
37.10
 2,755,800 36.19 37.49 36.19 14,000 21,200 -0.3
29/12/2021
36.19
 1,838,400 36.52 37.25 36.19 38,600 53,900 -0.6
28/12/2021
36.52
 3,439,200 36.19 37.06 36.24 46,900 0 1.8
27/12/2021
36.19
 2,357,000 36.19 36.48 35.70 400 2,900 -0.1
24/12/2021
36.19
 2,312,500 35.85 36.67 35.95 0 0 0
23/12/2021
35.85
 4,810,700 37.44 37.44 35.13 42,300 108,200 -2.5
22/12/2021
37.44
 5,261,100 37.92 38.65 37.44 4,100 12,800 -0.3
21/12/2021
37.92
 4,643,200 37.59 38.79 36.96 500 85,200 -3.3
20/12/2021
37.59
 5,627,900 36.38 37.92 36.57 143,500 4,000 5.4
17/12/2021
36.38
 4,617,500 35.70 36.91 35.61 2,400 10,400 -0.3
16/12/2021
35.70
 3,633,000 36.19 36.48 35.61 700 79,100 -2.9
15/12/2021
36.19
 3,278,500 36.28 37.15 35.80 1,600 5,600 -0.2
14/12/2021
36.28
 3,914,900 36.77 37.06 36.28 1,400 125,400 -4.7
13/12/2021
36.77
 2,785,600 36.86 37.39 36.77 3,400 147,100 -5.5
10/12/2021
36.86
 3,138,300 37.54 37.83 36.77 26,400 175,100 -5.7
09/12/2021
37.54
 5,189,700 36.04 37.83 35.61 173,200 5,100 6.5
08/12/2021
36.04
 2,601,200 36.28 36.67 35.99 22,900 56,700 -1.3
07/12/2021
36.28
 5,075,300 35.13 36.62 35.17 361,300 2,700 13.3
06/12/2021
35.13
 8,704,400 37.63 38.36 35.03 335,600 58,300 10.4
03/12/2021
37.63
 5,889,900 39.85 40.53 37.63 31,900 181,100 -6.1

Chính sách bảo mật | Điều khoản sử dụng |