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)
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
01/09/2021
27.21
 0 27.21 27.21 27.21 0 0 0
31/08/2021
27.21
 0 27.21 27.21 27.21 0 0 0
30/08/2021
27.21
 0 27.21 27.21 27.21 0 0 0
27/08/2021
27.21
 2,080,866 26.63 27.50 26.15 0 3,000 -0.1
26/08/2021
26.63
 1,327,862 27.21 27.69 26.54 40,500 0 1.2
25/08/2021
27.21
 1,254,030 25.96 27.41 25.67 400 21,700 -0.6
24/08/2021
25.96
 2,466,665 26.15 26.83 25.09 77,200 0 2.1
23/08/2021
26.15
 3,010,115 28.08 28.47 25.38 14,300 0 0.4
20/08/2021
28.08
 4,445,200 30.59 30.59 27.60 0 1,600 -0.0
19/08/2021
30.59
 1,535,000 29.62 30.69 29.62 88,300 3,700 2.7
18/08/2021
29.62
 2,597,000 29.62 30.69 29.24 126,000 1,100 3.9
17/08/2021
29.62
 4,143,700 31.17 31.27 29.43 87,510 800 2.7
16/08/2021
31.17
 2,352,900 31.07 31.75 29.91 61,401 1,400 1.9
13/08/2021
31.07
 3,442,324 29.91 31.75 29.24 115,100 6,100 3.4
12/08/2021
29.91
 4,586,681 27.89 30.59 27.50 76,000 2,100 2.3
11/08/2021
27.89
 3,633,278 28.37 28.47 27.50 149,100 2,000 4.3
10/08/2021
28.37
 3,977,950 27.79 28.76 27.50 156,600 2,000 4.5
09/08/2021
27.79
 3,403,865 26.83 27.98 26.63 6,700 3,000 0.1
06/08/2021
26.83
 4,375,000 25.57 27.60 25.09 56,200 26,100 0.8
05/08/2021
25.57
 2,033,600 24.41 25.57 24.22 59,300 10,000 1.3
04/08/2021
24.41
 1,174,700 24.61 24.90 24.22 100 1,500 -0.0
03/08/2021
24.61
 1,101,055 24.70 24.99 24.32 100 0 0.0
02/08/2021
24.70
 1,417,200 24.90 25.76 24.61 0 0 0
30/07/2021
24.90
 2,315,800 25.48 26.15 24.70 100 2,000 -0.1
29/07/2021
25.48
 731,200 25.76 25.96 25.19 0 0 0
28/07/2021
25.76
 1,134,400 25.86 26.34 24.90 0 5 -0.0
27/07/2021
25.86
 1,499,659 25.86 26.54 25.48 4,100 18,300 -0.4
26/07/2021
25.86
 1,433,542 24.70 25.96 24.12 0 500 -0.0
23/07/2021
24.70
 2,445,582 23.84 25.67 23.64 100 10,000 -0.3
22/07/2021
23.84
 838,082 23.06 23.84 22.97 100 20,000 -0.5
21/07/2021
23.06
 369,900 23.06 23.26 22.77 200 0 0.0
20/07/2021
23.06
 518,985 22.68 23.06 21.91 0 0 0
19/07/2021
22.68
 1,120,859 23.64 23.64 21.42 400 100 0.0
16/07/2021
23.64
 571,840 23.45 23.64 23.06 1,000 0 0.0
15/07/2021
23.45
 940,448 22.39 23.55 22.10 46,900 100 1.1
14/07/2021
22.39
 882,608 21.91 22.58 21.23 47,500 20,100 0.6

Chính sách bảo mật | Điều khoản sử dụng |