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)
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
24/05/2021
24.41
 1,031,766 23.93 24.80 23.84 800 242,900 -6.1
21/05/2021
23.93
 644,377 23.55 24.41 23.55 82,000 131,500 -1.2
20/05/2021
23.55
 636,944 23.35 23.93 23.16 200 15,613 -0.4
19/05/2021
23.35
 819,366 23.93 23.93 23.35 200 0 0.0
18/05/2021
23.93
 630,444 24.41 24.61 23.64 3,200 27,800 -0.6
17/05/2021
24.41
 802,450 25.48 25.96 24.41 200 147,800 -3.8
14/05/2021
25.48
 1,067,726 25.09 26.34 25.09 16,200 153,700 -3.6
13/05/2021
25.09
 1,850,479 23.93 25.57 24.12 75,400 358,000 -7.3
12/05/2021
23.93
 755,127 23.84 24.03 23.55 1,000 140,000 -3.4
11/05/2021
23.84
 838,400 23.74 24.51 23.74 1,000 150,000 -3.7
10/05/2021
23.74
 1,024,433 23.93 24.70 23.16 3,000 100,000 -2.4
07/05/2021
23.93
 623,348 24.22 24.70 23.64 0 186,500 -4.7
06/05/2021
24.22
 705,365 24.22 25.09 24.22 0 226,850 -5.8
05/05/2021
24.22
 875,326 24.03 24.80 23.84 2,100 274,914 -6.9
04/05/2021
24.03
 413,428 24.61 24.61 23.16 1,800 19,520 -0.4
29/04/2021
24.61
 354,202 24.70 25.57 24.41 0 2,500 -0.1
28/04/2021
24.70
 371,782 24.99 24.99 24.32 5,100 0 0.1
27/04/2021
24.99
 565,260 24.12 24.99 23.64 0 0 0
26/04/2021
24.12
 572,700 25.67 25.86 24.12 800 1,000 -0.0
23/04/2021
25.67
 899,700 24.70 25.67 24.03 3,000 1,500 0.0
22/04/2021
24.70
 1,284,700 26.34 26.83 23.74 5,000 2,500 0.1
20/04/2021
26.34
 853,900 27.02 27.50 26.34 0 1,508 -0.0
19/04/2021
27.02
 917,000 27.21 27.31 25.67 0 2,800 -0.1
16/04/2021
27.21
 2,494,500 29.43 30.30 26.73 0 1,900 -0.1
15/04/2021
29.43
 0 29.43 29.43 29.43 0 0 0
14/04/2021
29.43
 0 29.43 29.43 29.43 0 0 0
13/04/2021
29.43
 0 29.43 29.43 29.43 0 2,600 -0.0
12/04/2021
29.43
 1,837,100 29.05 29.91 29.05 0 2,600 -0.1
09/04/2021
29.05
 2,126,100 28.27 29.34 28.27 19,300 4,200 0.5
08/04/2021
28.27
 1,493,700 27.79 28.47 27.79 1,600 2,800 -0.0
07/04/2021
27.79
 381,800 27.79 27.79 27.21 0 7,700 -0.2
06/04/2021
27.79
 849,200 27.26 27.79 26.87 300 30,600 -0.8
05/04/2021
27.26
 735,800 27.74 28.37 27.21 0 17,900 -0.5
02/04/2021
27.74
 708,800 27.74 28.47 27.65 0 100 -0.0
01/04/2021
27.74
 882,800 27.31 27.98 27.31 7,200 2,700 0.1
31/03/2021
27.31
 889,500 27.02 27.94 26.83 17,100 6,200 0.3
30/03/2021
27.02
 634,700 27.02 27.50 26.83 2,000 0 0.1
29/03/2021
27.02
 894,700 26.54 27.02 26.25 0 116,700 -3.2
26/03/2021
26.54
 840,000 26.87 27.02 25.09 0 17,900 -0.5
25/03/2021
26.87
 823,400 26.83 27.41 26.54 700 139,200 -3.9
24/03/2021
26.83
 1,253,700 27.74 27.74 26.05 6,500 124,300 -3.3
23/03/2021
27.74
 1,595,500 28.71 28.71 27.50 9,200 27,500 -0.5
22/03/2021
28.71
 1,247,700 29.14 29.43 28.27 400 153,900 -4.6
19/03/2021
29.14
 1,568,300 28.85 29.82 28.56 51,700 32,200 0.6
18/03/2021
28.85
 3,730,500 26.97 28.85 27.12 53,600 46,500 0.3
17/03/2021
26.97
 966,100 26.54 27.12 26.54 8,600 1,100 0.2
16/03/2021
26.54
 800,200 26.59 26.73 25.86 8,800 12,600 -0.1
15/03/2021
26.59
 655,700 26.54 27.12 26.05 2,500 11,200 -0.2
12/03/2021
26.54
 1,028,300 27.16 27.21 26.44 26,700 38,100 -0.3
11/03/2021
27.16
 1,133,500 26.92 27.79 26.97 1,400 84,700 -2.4
10/03/2021
26.92
 1,279,700 26.44 27.21 26.54 17,000 0 0.5
09/03/2021
26.44
 1,318,900 25.43 26.83 25.09 34,100 7,800 0.7
08/03/2021
25.43
 706,100 25.33 26.05 25.09 1,900 8,500 -0.2
05/03/2021
25.33
 831,200 25.86 25.86 24.80 3,900 43,300 -1.0
04/03/2021
25.86
 644,200 26.63 27.02 24.80 2,500 50,500 -1.3
03/03/2021
26.63
 615,400 26.63 27.16 26.34 100 86,700 -2.4
02/03/2021
26.63
 567,600 27.12 27.45 26.44 1,300 54,100 -1.5
01/03/2021
27.12
 840,600 26.05 27.31 26.05 25,100 104,600 -2.2
26/02/2021
26.05
 677,200 26.05 26.34 25.38 13,500 51,200 -1.0
25/02/2021
26.05
 871,900 26.34 26.54 25.57 16,000 44,000 -0.8
24/02/2021
26.34
 1,461,200 27.31 27.31 25.57 3,400 83,900 -2.2
23/02/2021
27.31
 851,300 27.69 27.79 26.83 1,300 63,100 -1.7
22/02/2021
27.69
 1,167,600 27.69 28.85 27.50 2,000 77,700 -2.2
19/02/2021
27.69
 2,077,700 25.91 27.69 25.43 3,200 21,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |