CTCP Tập đoàn Pan (pan)

29.45
-0.40
(-1.34%)
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
(2025-12-29) 		2.35 8.55% 21,704,100 -1,210,100 -34.9
26.70
29.85
29.45
2 tháng
(2025-12-01) 		1.90 6.80% 34,907,600 -1,008,200 -29.1
26.70
29.85
29.45
3 tháng
(2025-10-30) 		-1.45 -4.63% 58,326,400 -2,888,200 -85.9
26.60
32.15
29.45
6 tháng
(2025-08-01) 		-4.29 -12.57% 162,033,300 -3,109,500 -84.5
26.60
35.35
29.45
12 tháng
(2025-02-03) 		4.72 18.80% 358,070,500 198,139 3.4
20.30
35.35
29.45
24 tháng
(2024-02-15) 		7.51 33.62% 711,460,500 8,653,714 209.8
19.73
35.35
29.45
36 tháng
(2023-02-13) 		14.99 100.87% 1,105,388,100 12,497,618 274.1
14.76
35.35
29.45
60 tháng
(2021-02-23) 		2.54 9.30% 2,327,888,063 -48,766,357 -1,818.5
12.45
40.09
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
18.91
 1,366,700 18.72 19.59 18.91 12,100 36,300 -0.5
21/06/2022
18.72
 2,015,000 19.73 20.22 18.53 67,900 41,700 0.5
20/06/2022
19.73
 2,991,300 21.18 21.18 19.73 28,400 16,300 0.3
17/06/2022
21.18
 3,194,000 22.77 22.77 21.18 63,000 60,500 0.1
16/06/2022
22.77
 2,066,200 23.06 23.84 22.77 3,500 38,900 -0.8
15/06/2022
23.06
 2,145,300 23.40 23.98 22.48 32,500 91,700 -1.4
14/06/2022
23.40
 2,436,100 22.87 23.84 22.58 109,400 15,700 2.3
13/06/2022
22.87
 3,396,900 24.41 24.41 22.73 45,300 22,300 0.5
10/06/2022
24.41
 3,348,400 24.70 25.28 24.32 422,500 61,700 9.1
09/06/2022
24.70
 2,990,500 25.14 25.91 24.61 9,000 70,100 -1.6
08/06/2022
25.14
 1,805,100 23.50 25.14 24.32 10,000 2,500 0.2
07/06/2022
23.50
 4,775,300 22.00 23.50 22.10 0 0 0
06/06/2022
22.00
 1,552,500 21.86 22.73 21.76 91,400 0 2.1
03/06/2022
21.86
 1,049,000 22.15 22.19 21.62 103,700 49,200 1.2
02/06/2022
22.15
 1,610,800 22.44 23.11 22.05 15,300 48,900 -0.8
01/06/2022
22.44
 1,605,600 22.05 22.58 21.66 444,200 91,200 8.2
31/05/2022
22.05
 1,137,300 22.39 22.44 21.95 51,200 13,300 0.9
30/05/2022
22.39
 1,217,300 22.48 22.97 22.39 4,300 75,100 -1.6
27/05/2022
22.48
 2,051,900 21.42 22.68 21.66 25,000 0 0.6
26/05/2022
21.42
 1,169,300 21.04 21.66 21.18 8,700 7,000 0.0
25/05/2022
21.04
 1,685,600 20.17 21.08 20.12 54,500 8,300 1.0
24/05/2022
20.17
 928,200 20.12 20.26 19.49 9,700 19,500 -0.2
23/05/2022
20.12
 1,107,300 20.55 21.04 19.35 300 52,300 -1.1
20/05/2022
20.55
 1,307,400 20.26 20.84 20.07 15,300 11,100 0.1
19/05/2022
20.26
 1,029,000 20.26 20.75 19.49 9,400 23,500 -0.3
18/05/2022
20.26
 874,500 20.22 21.13 20.22 38,700 62,700 -0.5
17/05/2022
20.22
 1,817,800 18.91 20.22 18.72 137,600 19,900 2.5
16/05/2022
18.91
 1,489,600 19.88 20.75 18.91 50,300 34,500 0.3
13/05/2022
19.88
 1,973,300 21.37 21.52 19.88 17,700 32,600 -0.3
12/05/2022
21.37
 1,723,400 22.97 22.97 21.37 6,000 75,100 -1.6
11/05/2022
22.97
 1,099,700 22.87 23.16 22.68 39,800 29,500 0.3
10/05/2022
22.87
 1,760,900 22.39 23.16 21.18 189,400 1,500 4.5
09/05/2022
22.39
 2,372,500 24.03 24.03 22.39 4,400 29,600 -0.6
06/05/2022
24.03
 1,158,800 25.19 25.23 24.03 2,600 7,800 -0.1
05/05/2022
25.19
 1,402,300 25.67 26.01 24.90 7,800 51,300 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |