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)
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
18/02/2021
25.91
 919,600 25.43 26.63 25.14 0 18,400 -0.5
17/02/2021
25.43
 778,900 24.61 25.43 24.61 18,900 0 0.5
09/02/2021
24.61
 693,200 23.74 24.61 23.64 28,100 29,600 -0.0
08/02/2021
23.74
 968,700 25.38 25.38 23.64 4,100 30,100 -0.7
05/02/2021
25.38
 550,800 25.09 25.38 24.61 0 36,500 -0.9
04/02/2021
25.09
 1,003,400 24.66 25.86 24.22 1,100 100,200 -2.6
03/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/02/2021
24.66
 1,175,700 23.06 24.66 23.16 1,000 52,400 -1.3
02/02/2021
23.06
 1,012,000 22.45 23.25 21.65 76,000 2,000 1.7
01/02/2021
22.45
 1,314,600 24.10 24.15 22.45 64,100 1,500 1.5
29/01/2021
24.10
 1,619,600 24.15 24.62 22.50 88,800 3,200 2.1
28/01/2021
24.15
 591,000 25.95 25.95 24.15 4,500 0 0.1
27/01/2021
25.95
 1,130,400 27.88 28.26 25.95 77,700 0 2.2
26/01/2021
27.88
 917,200 29.30 29.30 27.27 15,600 16,400 -0.0
25/01/2021
29.30
 823,500 29.68 29.96 28.45 58,800 9,600 1.5
22/01/2021
29.68
 1,059,200 29.77 30.44 29.30 2,300 28,000 -0.8
21/01/2021
29.77
 1,842,500 29.30 31.00 29.49 81,500 52,200 1.0
20/01/2021
29.30
 2,242,100 30.01 30.06 27.93 179,000 133,200 1.4
19/01/2021
30.01
 1,628,500 32.23 32.23 30.01 0 50,600 -1.7
18/01/2021
32.23
 1,636,000 33.37 33.37 31.66 0 81,800 -2.8
15/01/2021
33.37
 1,131,800 33.79 34.59 33.32 15,500 45,100 -1.1
14/01/2021
33.79
 2,542,500 32.70 34.69 32.70 52,300 33,800 0.7
13/01/2021
32.70
 2,434,300 32.18 33.37 32.42 98,500 20,600 2.7
12/01/2021
32.18
 1,250,300 32.18 32.33 31.66 34,500 21,300 0.4
11/01/2021
32.18
 2,127,500 32.14 32.99 31.66 0 8,500 -0.3
08/01/2021
32.14
 1,172,700 32.42 33.18 31.85 0 60,400 -2.1
07/01/2021
32.42
 1,988,300 32.33 33.51 31.48 56,600 104,700 -1.6
06/01/2021
32.33
 2,639,800 32.33 32.70 31.19 28,500 286,200 -8.7
05/01/2021
32.33
 1,631,000 32.61 33.18 32.14 44,500 5,500 1.4
04/01/2021
32.61
 1,397,000 32.80 34.97 32.61 8,100 63,600 -2.0
31/12/2020
32.80
 2,316,730 30.72 32.85 29.82 19,620 19,820 -0.0
30/12/2020
30.72
 1,384,000 31.24 31.48 30.44 5,290 47,550 -1.4
29/12/2020
31.24
 1,852,630 29.21 31.24 29.49 62,140 1,090 2.0
28/12/2020
29.21
 2,075,070 27.32 29.21 27.98 88,450 30,820 1.8
25/12/2020
27.32
 1,875,470 25.57 27.32 25.57 84,560 1,110 2.3
24/12/2020
25.57
 1,476,500 26.23 26.42 24.58 2,870 8,160 -0.1
23/12/2020
26.23
 1,661,190 27.17 27.51 26.09 8,220 22,120 -0.4

Chính sách bảo mật | Điều khoản sử dụng |