CTCP Tập đoàn Pan (pan)

22.85
-0.20
(-0.87%)
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
(2026-05-20) 		-3.78 -14.10% 17,460,700 -157,597 0
22.50
27.96
22.85
2 tháng
(2026-04-20) 		-3.87 -14.37% 40,873,100 654,803 0
22.50
27.96
22.85
3 tháng
(2026-03-23) 		-0.28 -1.21% 56,592,000 1,175,803 0
22.50
27.96
22.85
6 tháng
(2025-12-22) 		-0.37 -1.57% 125,692,000 2,895,503 55.8
22.25
28.75
22.85
12 tháng
(2025-06-24) 		0.76 3.39% 325,245,700 2,410,859 49.7
21.92
29.46
22.85
24 tháng
(2024-07-01) 		3.51 17.94% 630,378,100 5,798,311 134.8
16.92
29.46
22.85
36 tháng
(2023-07-05) 		6.77 41.55% 1,053,762,000 9,432,312 244.6
14.07
29.46
22.85
60 tháng
(2021-07-15) 		3.51 17.96% 2,310,337,888 -37,006,311 -1,521.2
10.37
33.41
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
27.02
 3,210,000 27.38 27.46 26.78 23,700 77,000 -1.8
13/01/2022
27.38
 3,572,600 28.15 28.79 27.38 57,300 23,600 1.1
12/01/2022
28.15
 7,076,100 28.79 29.07 27.18 116,500 0 4.0
11/01/2022
28.79
 5,301,700 30.32 30.72 28.79 42,300 32,700 0.3
10/01/2022
30.32
 7,390,200 31.84 31.84 30.32 70,900 61,300 -0.8
07/01/2022
31.84
 4,697,400 32.17 32.73 31.76 1,300 18,100 -0.7
06/01/2022
32.17
 4,759,600 32.57 33.13 32.17 0 65,100 -2.6
05/01/2022
32.57
 8,062,400 31.52 32.57 31.20 1,600 287,500 -11.3
04/01/2022
31.52
 3,954,200 30.96 31.72 31.00 97,800 75,500 0.9
31/12/2021
30.96
 3,991,700 30.92 31.76 30.92 31,000 19,400 0.5
30/12/2021
30.92
 2,755,800 30.16 31.24 30.16 14,000 21,200 -0.3
29/12/2021
30.16
 1,838,400 30.44 31.04 30.16 38,600 53,900 -0.6
28/12/2021
30.44
 3,439,200 30.16 30.88 30.20 46,900 0 1.8
27/12/2021
30.16
 2,357,000 30.16 30.40 29.75 400 2,900 -0.1
24/12/2021
30.16
 2,312,500 29.87 30.56 29.95 0 0 0
23/12/2021
29.87
 4,810,700 31.20 31.20 29.27 42,300 108,200 -2.5
22/12/2021
31.20
 5,261,100 31.60 32.21 31.20 4,100 12,800 -0.3
21/12/2021
31.60
 4,643,200 31.32 32.33 30.80 500 85,200 -3.3
20/12/2021
31.32
 5,627,900 30.32 31.60 30.48 143,500 4,000 5.4
17/12/2021
30.32
 4,617,500 29.75 30.76 29.67 2,400 10,400 -0.3
16/12/2021
29.75
 3,633,000 30.16 30.40 29.67 700 79,100 -2.9
15/12/2021
30.16
 3,278,500 30.24 30.96 29.83 1,600 5,600 -0.2
14/12/2021
30.24
 3,914,900 30.64 30.88 30.24 1,400 125,400 -4.7
13/12/2021
30.64
 2,785,600 30.72 31.16 30.64 3,400 147,100 -5.5
10/12/2021
30.72
 3,138,300 31.28 31.52 30.64 26,400 175,100 -5.7
09/12/2021
31.28
 5,189,700 30.03 31.52 29.67 173,200 5,100 6.5
08/12/2021
30.03
 2,601,200 30.24 30.56 29.99 22,900 56,700 -1.3
07/12/2021
30.24
 5,075,300 29.27 30.52 29.31 361,300 2,700 13.3
06/12/2021
29.27
 8,704,400 31.36 31.96 29.19 335,600 58,300 10.4
03/12/2021
31.36
 5,889,900 33.21 33.77 31.36 31,900 181,100 -6.1
02/12/2021
33.21
 6,763,900 32.45 33.69 32.45 98,700 8,900 3.7
01/12/2021
32.45
 5,021,900 32.49 32.81 32.01 69,100 301,900 -9.3
30/11/2021
32.49
 6,988,500 32.77 34.02 32.25 33,700 221,500 -7.6
29/11/2021
32.77
 6,065,500 32.33 32.97 31.52 218,200 5,600 7.9
26/11/2021
32.33
 8,053,000 33.21 33.21 32.21 100,100 160,500 -2.5
25/11/2021
33.21
 6,744,600 33.41 33.77 31.84 700 66,200 -2.7
24/11/2021
33.41
 9,436,800 32.85 34.98 32.97 3,700 109,000 -4.4
23/11/2021
32.85
 9,770,700 30.72 32.85 30.56 77,500 84,900 -0.2
22/11/2021
30.72
 8,682,500 32.65 33.29 30.60 44,500 96,500 -2.1
19/11/2021
32.65
 14,209,400 32.17 33.94 30.56 167,000 384,800 -9.2
18/11/2021
32.17
 12,504,200 30.08 32.17 30.08 267,900 85,900 7.0
17/11/2021
30.08
 6,695,700 29.75 30.56 29.67 256,000 27,800 8.6
16/11/2021
29.75
 10,386,400 30.60 30.60 29.43 370,800 67,300 11.3
15/11/2021
30.60
 8,054,300 31.04 31.64 30.08 86,500 377,200 -11.1
12/11/2021
31.04
 10,267,200 30.56 31.04 29.75 84,600 183,100 -3.8
11/11/2021
30.56
 8,840,200 31.12 31.56 29.75 89,200 132,800 -1.6
10/11/2021
31.12
 11,432,200 29.19 31.20 29.47 185,500 18,703,776 -664.0
09/11/2021
29.19
 17,759,400 27.70 29.35 27.26 166,600 21,600 5.1
08/11/2021
27.70
 7,043,900 27.50 28.55 27.26 77,600 285,900 -7.3
05/11/2021
27.50
 8,537,800 26.54 27.58 26.98 115,600 18,400 3.3
04/11/2021
26.54
 21,049,900 25.41 26.70 24.45 209,300 15,017,300 -453.0
03/11/2021
25.41
 8,674,800 26.70 27.10 25.41 76,700 88,800 -0.4
02/11/2021
26.70
 6,253,200 26.50 27.06 25.85 94,800 20,200 2.4
01/11/2021
26.50
 8,127,000 26.05 27.18 25.77 112,200 2,450,600 -75.5
29/10/2021
26.05
 7,771,200 25.81 26.86 25.61 346,300 3,046,700 -87.4
28/10/2021
25.81
 8,175,700 24.12 25.81 24.04 201,000 1,446,400 -37.9
27/10/2021
24.12
 5,858,300 24.12 24.49 23.72 50,600 3,586,400 -105.7
26/10/2021
24.12
 2,451,800 24.12 24.61 23.88 26,000 60,000 -1.0
25/10/2021
24.12
 3,467,700 24.12 24.69 24.04 3,100 1,296,200 -38.9
22/10/2021
24.12
 4,508,600 24.61 24.69 24.08 3,300 3,253,300 -97.6
21/10/2021
24.61
 2,959,900 24.61 24.77 24.08 151,000 1,337,100 -35.8
20/10/2021
24.61
 3,273,100 24.49 24.65 23.88 1,700 23,200 -0.6
19/10/2021
24.49
 4,597,700 25.25 25.25 24.12 51,400 1,650,100 -49.0
18/10/2021
25.25
 2,995,400 25.61 25.73 25.09 2,500 513,000 -16.2
15/10/2021
25.61
 7,551,800 25.17 26.09 24.93 63,100 3,459,500 -107.1
14/10/2021
25.17
 6,920,800 23.96 25.29 24.04 9,900 4,440,400 -134.8
13/10/2021
23.96
 3,544,200 23.88 24.69 23.88 9,100 2,017,500 -60.2
12/10/2021
23.88
 3,672,200 24.37 24.37 23.80 6,000 554,100 -16.4
11/10/2021
24.37
 2,353,300 24.49 24.93 23.96 1,700 1,019,400 -28.0
08/10/2021
24.49
 3,021,900 24.69 25.13 24.12 3,200 1,055,700 -32.2
07/10/2021
24.69
 8,133,400 23.08 24.69 23.12 150,400 3,085,000 -87.7
06/10/2021
23.08
 1,204,400 22.72 23.16 22.84 22,600 0 0.6
05/10/2021
22.72
 1,148,100 22.64 23.08 22.68 10,100 20,700 -0.3
04/10/2021
22.64
 1,510,600 22.40 23.12 22.11 300 7,300 -0.2
01/10/2021
22.40
 872,000 22.52 22.64 22.27 184,319 198,719 -0.4
30/09/2021
22.52
 771,100 22.32 22.92 22.36 4,400 3,100 0.0
29/09/2021
22.32
 753,800 21.99 22.32 21.71 3,900 1,000 0.1
28/09/2021
21.99
 1,048,800 21.87 22.19 21.47 23,900 1,000 0.6
27/09/2021
21.87
 1,134,300 22.52 22.72 21.87 300 2,000 -0.0
24/09/2021
22.52
 1,015,700 22.68 22.72 22.27 48,300 8,000 1.1
23/09/2021
22.68
 1,206,700 22.64 23.12 22.52 43,900 1,000 1.2
22/09/2021
22.64
 1,950,500 22.27 23.20 21.83 3,000 17,400 -0.4
21/09/2021
22.27
 2,990,400 22.76 22.76 21.79 6,000 4,800 0.0
20/09/2021
22.76
 1,419,500 23.48 23.80 22.76 9,500 29,800 -0.6
17/09/2021
23.48
 1,667,900 23.12 23.80 23.12 14,300 3,000 0.3
16/09/2021
23.12
 876,000 23.28 23.44 23.00 48,300 35,700 0.4
15/09/2021
23.28
 1,539,100 22.92 23.72 22.48 30,800 0 0.9
14/09/2021
22.92
 1,049,800 23.28 23.52 22.76 3,100 0 0.1
13/09/2021
23.28
 1,337,600 24.04 24.04 23.24 2,900 17,200 -0.4
10/09/2021
24.04
 2,975,600 23.44 24.53 23.32 69,200 650,300 -17.5
09/09/2021
23.44
 1,142,200 23.32 23.56 23.08 68,100 4,000 1.9
08/09/2021
23.32
 1,255,800 23.60 24.04 23.24 0 0 0
07/09/2021
23.60
 3,629,400 22.68 24.20 23.40 17,500 290,000 -8.2
06/09/2021
22.68
 0 22.68 22.68 22.68 0 0 0
01/09/2021
22.68
 0 22.68 22.68 22.68 0 0 0
31/08/2021
22.68
 0 22.68 22.68 22.68 0 0 0
30/08/2021
22.68
 0 22.68 22.68 22.68 0 0 0
27/08/2021
22.68
 2,080,866 22.19 22.92 21.79 0 3,000 -0.1
26/08/2021
22.19
 1,327,862 22.68 23.08 22.11 40,500 0 1.2
25/08/2021
22.68
 1,254,030 21.63 22.84 21.39 400 21,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |