CTCP Tập đoàn Pan (pan)

32.40
-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)
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
13/07/2021
21.91
 649,735 22.00 22.39 21.42 25,600 113,028 -2.0
12/07/2021
22.00
 1,993,289 23.16 23.16 20.84 6,200 218,010 -4.7
09/07/2021
23.16
 1,334,181 23.26 23.64 22.10 1,200 36,000 -0.8
08/07/2021
23.26
 941,065 23.74 24.03 23.26 2,300 90,000 -2.1
07/07/2021
23.74
 1,311,470 23.35 24.32 22.97 75,300 0 1.8
06/07/2021
23.35
 2,807,261 25.67 25.86 23.35 57,500 22,000 0.9
05/07/2021
25.67
 1,255,925 25.86 26.15 25.38 9,400 0 0.3
02/07/2021
25.86
 1,580,551 26.25 26.54 25.76 0 177,700 -4.8
01/07/2021
26.25
 1,245,455 26.15 26.73 25.86 9,900 114,100 -2.8
30/06/2021
26.15
 938,189 26.92 26.92 26.15 0 30,000 -0.8
29/06/2021
26.92
 1,190,899 27.31 27.50 26.73 45,000 183,900 -3.9
28/06/2021
27.31
 1,514,075 26.92 27.50 26.83 0 290,000 -8.2
25/06/2021
26.92
 1,548,418 26.25 27.02 25.76 92,300 2,000 2.4
24/06/2021
26.25
 1,701,702 27.12 27.12 26.05 0 0 0
23/06/2021
27.12
 1,925,396 27.89 28.18 26.05 100 0 0.0
22/06/2021
27.89
 2,343,879 27.79 28.18 27.31 100 500,000 -14.4
21/06/2021
27.79
 2,383,771 28.37 28.76 27.60 0 306,000 -8.9
18/06/2021
28.37
 2,686,822 28.37 29.72 28.18 65,000 200,000 -4.0
17/06/2021
28.37
 2,727,700 27.79 28.47 27.02 70,000 446,600 -10.7
16/06/2021
27.79
 4,055,417 26.34 28.27 26.34 46,000 372,000 -9.2
15/06/2021
26.34
 1,734,040 25.96 26.92 25.86 46,000 392,200 -9.5
14/06/2021
25.96
 1,109,331 25.96 26.54 25.76 57,000 104,100 -1.3
11/06/2021
25.96
 1,382,205 25.76 26.34 25.76 45,000 73,000 -0.8
10/06/2021
25.76
 1,292,278 26.15 26.44 25.09 43,000 0 1.1
09/06/2021
26.15
 1,276,222 25.38 26.44 25.09 52,100 0 1.4
08/06/2021
25.38
 1,297,564 27.41 27.98 25.38 64,400 32,600 0.9
07/06/2021
27.41
 3,020,695 26.05 27.50 26.05 59,000 230,500 -4.8
04/06/2021
26.05
 1,387,489 26.25 26.54 25.76 70,100 200,000 -3.5
03/06/2021
26.25
 1,635,319 26.34 27.31 25.96 91,300 235,100 -4.0
02/06/2021
26.34
 2,989,612 24.51 26.44 24.51 76,000 650,000 -15.2
01/06/2021
24.51
 831,203 24.99 25.38 24.32 0 178,200 -4.6
31/05/2021
24.99
 1,545,980 24.03 25.57 23.55 1,100 0 0.0
28/05/2021
24.03
 912,184 23.64 24.22 23.45 0 30,000 -0.8
27/05/2021
23.64
 758,622 24.03 24.22 23.64 74,500 71,000 0.1
26/05/2021
24.03
 630,900 24.12 24.61 23.84 1,100 69,400 -1.7
25/05/2021
24.12
 595,200 24.41 24.80 24.12 71,500 1,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |