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)
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
13/10/2021
28.76
 3,544,200 28.66 29.62 28.66 9,100 2,017,500 -60.2
12/10/2021
28.66
 3,672,200 29.24 29.24 28.56 6,000 554,100 -16.4
11/10/2021
29.24
 2,353,300 29.38 29.91 28.76 1,700 1,019,400 -28.0
08/10/2021
29.38
 3,021,900 29.62 30.16 28.95 3,200 1,055,700 -32.2
07/10/2021
29.62
 8,133,400 27.69 29.62 27.74 150,400 3,085,000 -87.7
06/10/2021
27.69
 1,204,400 27.26 27.79 27.41 22,600 0 0.6
05/10/2021
27.26
 1,148,100 27.16 27.69 27.21 10,100 20,700 -0.3
04/10/2021
27.16
 1,510,600 26.87 27.74 26.54 300 7,300 -0.2
01/10/2021
26.87
 872,000 27.02 27.16 26.73 184,319 198,719 -0.4
30/09/2021
27.02
 771,100 26.78 27.50 26.83 4,400 3,100 0.0
29/09/2021
26.78
 753,800 26.39 26.78 26.05 3,900 1,000 0.1
28/09/2021
26.39
 1,048,800 26.25 26.63 25.76 23,900 1,000 0.6
27/09/2021
26.25
 1,134,300 27.02 27.26 26.25 300 2,000 -0.0
24/09/2021
27.02
 1,015,700 27.21 27.26 26.73 48,300 8,000 1.1
23/09/2021
27.21
 1,206,700 27.16 27.74 27.02 43,900 1,000 1.2
22/09/2021
27.16
 1,950,500 26.73 27.84 26.20 3,000 17,400 -0.4
21/09/2021
26.73
 2,990,400 27.31 27.31 26.15 6,000 4,800 0.0
20/09/2021
27.31
 1,419,500 28.18 28.56 27.31 9,500 29,800 -0.6
17/09/2021
28.18
 1,667,900 27.74 28.56 27.74 14,300 3,000 0.3
16/09/2021
27.74
 876,000 27.94 28.13 27.60 48,300 35,700 0.4
15/09/2021
27.94
 1,539,100 27.50 28.47 26.97 30,800 0 0.9
14/09/2021
27.50
 1,049,800 27.94 28.23 27.31 3,100 0 0.1
13/09/2021
27.94
 1,337,600 28.85 28.85 27.89 2,900 17,200 -0.4
10/09/2021
28.85
 2,975,600 28.13 29.43 27.98 69,200 650,300 -17.5
09/09/2021
28.13
 1,142,200 27.98 28.27 27.69 68,100 4,000 1.9
08/09/2021
27.98
 1,255,800 28.32 28.85 27.89 0 0 0
07/09/2021
28.32
 3,629,400 27.21 29.05 28.08 17,500 290,000 -8.2
06/09/2021
27.21
 0 27.21 27.21 27.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |