CTCP Tập đoàn Pan (pan)

32.35
-0.10
(-0.31%)
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)
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
02/12/2021
39.85
 6,763,900 38.94 40.43 38.94 98,700 8,900 3.7
01/12/2021
38.94
 5,021,900 38.99 39.37 38.41 69,100 301,900 -9.3
30/11/2021
38.99
 6,988,500 39.32 40.82 38.70 33,700 221,500 -7.6
29/11/2021
39.32
 6,065,500 38.79 39.56 37.83 218,200 5,600 7.9
26/11/2021
38.79
 8,053,000 39.85 39.85 38.65 100,100 160,500 -2.5
25/11/2021
39.85
 6,744,600 40.09 40.53 38.21 700 66,200 -2.7
24/11/2021
40.09
 9,436,800 39.42 41.98 39.56 3,700 109,000 -4.4
23/11/2021
39.42
 9,770,700 36.86 39.42 36.67 77,500 84,900 -0.2
22/11/2021
36.86
 8,682,500 39.18 39.95 36.72 44,500 96,500 -2.1
19/11/2021
39.18
 14,209,400 38.60 40.72 36.67 167,000 384,800 -9.2
18/11/2021
38.60
 12,504,200 36.09 38.60 36.09 267,900 85,900 7.0
17/11/2021
36.09
 6,695,700 35.70 36.67 35.61 256,000 27,800 8.6
16/11/2021
35.70
 10,386,400 36.72 36.72 35.32 370,800 67,300 11.3
15/11/2021
36.72
 8,054,300 37.25 37.97 36.09 86,500 377,200 -11.1
12/11/2021
37.25
 10,267,200 36.67 37.25 35.70 84,600 183,100 -3.8
11/11/2021
36.67
 8,840,200 37.34 37.88 35.70 89,200 132,800 -1.6
10/11/2021
37.34
 11,432,200 35.03 37.44 35.37 185,500 18,703,776 -664.0
09/11/2021
35.03
 17,759,400 33.24 35.22 32.71 166,600 21,600 5.1
08/11/2021
33.24
 7,043,900 33.00 34.26 32.71 77,600 285,900 -7.3
05/11/2021
33.00
 8,537,800 31.84 33.10 32.38 115,600 18,400 3.3
04/11/2021
31.84
 21,049,900 30.49 32.04 29.34 209,300 15,017,300 -453.0
03/11/2021
30.49
 8,674,800 32.04 32.52 30.49 76,700 88,800 -0.4
02/11/2021
32.04
 6,253,200 31.80 32.47 31.02 94,800 20,200 2.4
01/11/2021
31.80
 8,127,000 31.27 32.62 30.93 112,200 2,450,600 -75.5
29/10/2021
31.27
 7,771,200 30.98 32.23 30.73 346,300 3,046,700 -87.4
28/10/2021
30.98
 8,175,700 28.95 30.98 28.85 201,000 1,446,400 -37.9
27/10/2021
28.95
 5,858,300 28.95 29.38 28.47 50,600 3,586,400 -105.7
26/10/2021
28.95
 2,451,800 28.95 29.53 28.66 26,000 60,000 -1.0
25/10/2021
28.95
 3,467,700 28.95 29.62 28.85 3,100 1,296,200 -38.9
22/10/2021
28.95
 4,508,600 29.53 29.62 28.90 3,300 3,253,300 -97.6
21/10/2021
29.53
 2,959,900 29.53 29.72 28.90 151,000 1,337,100 -35.8
20/10/2021
29.53
 3,273,100 29.38 29.58 28.66 1,700 23,200 -0.6
19/10/2021
29.38
 4,597,700 30.30 30.30 28.95 51,400 1,650,100 -49.0
18/10/2021
30.30
 2,995,400 30.73 30.88 30.11 2,500 513,000 -16.2
15/10/2021
30.73
 7,551,800 30.20 31.31 29.91 63,100 3,459,500 -107.1
14/10/2021
30.20
 6,920,800 28.76 30.35 28.85 9,900 4,440,400 -134.8

Chính sách bảo mật | Điều khoản sử dụng |