CTCP Tập đoàn Pan (pan)

32.50
0.05
(0.15%)
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
(2026-02-23) 		0.20 0.63% 22,566,300 1,134,000 35.6
31.25
34.50
32.45
2 tháng
(2026-01-15) 		4 14.18% 49,425,900 2,669,300 82.9
28.10
34.50
32.45
3 tháng
(2025-12-16) 		3.95 13.98% 64,409,300 1,895,800 61.8
26.70
34.50
32.45
6 tháng
(2025-09-17) 		-1.10 -3.30% 130,727,700 -298,300 -8.7
26.60
34.50
32.45
12 tháng
(2025-03-21) 		5.64 21.25% 340,728,600 3,450,443 105.4
20.30
35.35
32.45
24 tháng
(2024-03-26) 		9.19 39.91% 666,813,800 11,652,133 304.0
19.73
35.35
32.45
36 tháng
(2023-04-03) 		15.46 92.33% 1,099,377,200 11,862,109 314.9
16.69
35.35
32.45
60 tháng
(2021-04-12) 		2.77 9.41% 2,329,566,563 -43,981,357 -1,675.0
12.45
40.09
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
23.16
 2,401,500 22.87 23.35 22.77 219,600 1,200 5.2
01/08/2022
22.87
 1,749,500 22.05 22.87 22.29 74,900 3,000 1.7
29/07/2022
22.05
 1,295,300 22.05 22.48 22.00 139,700 1,000 3.2
28/07/2022
22.05
 2,426,900 21.57 22.48 21.81 256,400 0 5.9
27/07/2022
21.57
 974,600 20.84 21.57 20.65 88,100 5,000 1.9
26/07/2022
20.84
 610,300 20.94 21.13 20.80 91,100 1,200 1.9
25/07/2022
20.94
 1,106,900 21.52 21.71 20.94 134,000 15,700 2.6
22/07/2022
21.52
 1,004,300 21.52 22.00 21.52 27,100 24,500 2.0
21/07/2022
21.52
 1,102,500 21.91 22.10 21.47 137,700 43,700 2.1
20/07/2022
21.91
 1,464,600 21.57 22.10 21.71 112,000 0 2.5
19/07/2022
21.57
 1,051,700 21.62 22.00 21.42 104,400 24,600 1.8
18/07/2022
21.62
 1,219,900 21.37 22.39 21.52 132,600 25,200 2.4
15/07/2022
21.37
 2,197,700 21.18 21.86 20.99 200,500 23,100 3.9
14/07/2022
21.18
 1,417,800 20.94 21.23 20.65 103,500 10,000 2.1
13/07/2022
20.94
 1,410,200 21.04 21.57 20.75 146,000 12,300 2.9
12/07/2022
21.04
 2,098,100 19.88 21.04 19.98 126,600 3,000 2.7
11/07/2022
19.88
 1,066,700 19.78 20.36 19.59 3,000 0 0.1
08/07/2022
19.78
 756,000 19.11 20.02 19.30 39,800 29,500 0.1
07/07/2022
19.11
 843,900 19.11 19.30 18.82 4,600 2,700 0.0
06/07/2022
19.11
 1,049,500 19.40 19.78 19.11 200 0 0.0
05/07/2022
19.40
 1,217,900 20.17 20.36 19.30 0 700 -0.0
04/07/2022
20.17
 1,076,100 19.88 20.60 19.98 13,300 21,300 -0.2
01/07/2022
19.88
 1,401,100 19.98 20.22 19.11 58,100 2,800 1.1
30/06/2022
19.98
 1,448,800 20.22 21.04 19.93 29,400 1,500 0.6
29/06/2022
20.22
 1,393,500 20.36 20.65 19.78 13,300 4,400 0.2
28/06/2022
20.36
 1,481,700 20.41 20.89 20.26 13,200 700 0.3
27/06/2022
20.41
 1,189,300 19.88 20.41 19.83 9,000 0 0.2
24/06/2022
19.88
 1,278,400 19.93 20.51 19.88 62,100 33,900 0.6
23/06/2022
19.93
 927,000 18.91 19.98 19.11 27,100 24,500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |