CTCP Tập đoàn Pan (pan)

29.45
-0.40
(-1.34%)
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
(2025-12-29) 		2.35 8.55% 21,704,100 -1,210,100 -34.9
26.70
29.85
29.45
2 tháng
(2025-12-01) 		1.90 6.80% 34,907,600 -1,008,200 -29.1
26.70
29.85
29.45
3 tháng
(2025-10-30) 		-1.45 -4.63% 58,326,400 -2,888,200 -85.9
26.60
32.15
29.45
6 tháng
(2025-08-01) 		-4.29 -12.57% 162,033,300 -3,109,500 -84.5
26.60
35.35
29.45
12 tháng
(2025-02-03) 		4.72 18.80% 358,070,500 198,139 3.4
20.30
35.35
29.45
24 tháng
(2024-02-15) 		7.51 33.62% 711,460,500 8,653,714 209.8
19.73
35.35
29.45
36 tháng
(2023-02-13) 		14.99 100.87% 1,105,388,100 12,497,618 274.1
14.76
35.35
29.45
60 tháng
(2021-02-23) 		2.54 9.30% 2,327,888,063 -48,766,357 -1,818.5
12.45
40.09
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
18.15
 13,900 17.96 18.24 18.01 520 0 0.0
11/11/2020
17.96
 60,940 17.96 18.15 17.96 120 0 0.0
10/11/2020
17.96
 189,510 18.05 18.24 17.96 520 150,160 -2.9
09/11/2020
18.05
 44,250 18.10 18.20 17.96 0 0 0
06/11/2020
18.10
 67,760 18.05 18.81 17.96 0 21,500 -0.4
05/11/2020
18.05
 35,750 18.34 18.53 17.96 0 0 0
04/11/2020
18.34
 27,840 18.05 18.43 17.86 0 140 -0.0
03/11/2020
18.05
 31,310 17.86 18.20 17.91 100 0 0.0
02/11/2020
17.86
 55,680 17.49 18.34 17.77 30 0 0.0
30/10/2020
17.49
 61,270 17.44 17.68 17.44 0 36,090 -0.7
29/10/2020
17.44
 179,420 17.82 17.82 17.01 0 44,000 -0.8
28/10/2020
17.82
 198,040 18.72 18.81 17.77 1,870 49,460 -0.9
27/10/2020
18.72
 67,760 18.76 18.90 18.53 1,500 0 0.0
26/10/2020
18.76
 103,140 19.00 19.00 18.76 0 27,900 -0.6
23/10/2020
19.00
 50,730 19.09 19.09 18.90 15,000 0 0.3
22/10/2020
19.09
 29,880 19.09 19.09 18.86 4,000 0 0.1
21/10/2020
19.09
 38,280 18.95 19.28 18.76 4,050 0 0.1
20/10/2020
18.95
 103,460 19.00 19.00 18.81 0 0 0
19/10/2020
19.00
 129,360 19.00 19.33 18.81 3,000 69,440 -1.3
16/10/2020
19.00
 222,140 19.47 19.57 19.00 0 129,110 -2.6
15/10/2020
19.47
 158,540 19.94 19.94 19.47 0 71,280 -1.5
14/10/2020
19.94
 118,830 20.04 20.13 19.71 8,670 0 0.2
13/10/2020
20.04
 212,430 19.42 20.32 19.19 0 0 0
12/10/2020
19.42
 103,350 19.66 19.66 19.19 2,000 0 0.0
09/10/2020
19.66
 51,570 19.66 19.75 19.57 3,080 0 0.1
08/10/2020
19.66
 69,430 19.85 20.04 19.57 0 0 0
07/10/2020
19.85
 183,230 20.04 20.32 19.85 0 0 0
06/10/2020
20.04
 233,750 19.33 20.09 19.47 0 0 0
05/10/2020
19.33
 69,770 19.09 19.38 19.05 0 0 0
02/10/2020
19.09
 98,240 19.38 19.42 18.81 2,000 0 0.0
01/10/2020
19.38
 102,710 19.23 19.42 19.05 0 0 0
30/09/2020
19.23
 38,710 19.23 19.28 19.05 4,920 0 0.1
29/09/2020
19.23
 137,130 18.86 19.52 18.86 1,100 2,060 -0.0
28/09/2020
18.86
 228,820 19.23 19.42 18.86 320 60,670 -1.2
25/09/2020
19.23
 174,230 19.47 19.66 19.05 0 78,370 -1.6
24/09/2020
19.47
 94,170 19.57 19.75 19.47 0 45,970 -1.0
23/09/2020
19.57
 398,150 19.75 19.94 19.52 0 168,410 -3.5
22/09/2020
19.75
 166,010 20.13 20.13 19.66 0 100,000 -2.1
21/09/2020
20.13
 163,150 19.47 20.42 19.52 0 0 0
18/09/2020
19.47
 310,780 19.85 19.85 19.38 100 87,260 -1.8
17/09/2020
19.85
 297,960 20.23 20.32 19.57 0 123,040 -2.6
16/09/2020
20.23
 188,240 20.51 20.70 20.23 0 86,670 -1.9
15/09/2020
20.51
 233,590 20.79 21.60 20.42 0 114,860 -2.5
14/09/2020
20.79
 488,520 20.51 20.79 19.94 0 215,670 -4.7
11/09/2020
20.51
 457,040 21.17 21.17 20.51 0 269,350 -5.9
10/09/2020
21.17
 147,340 21.41 21.74 20.75 0 114,660 -2.6
09/09/2020
21.41
 632,640 20.51 21.93 21.41 2,000 351,980 -8.1
08/09/2020
20.51
 724,050 19.19 20.51 19.19 0 538,440 -11.6
07/09/2020
19.19
 49,890 19.38 19.75 18.90 0 36,180 -0.7
04/09/2020
19.38
 73,190 19.38 19.47 19.09 850 37,520 -0.8
03/09/2020
19.38
 55,460 19.38 19.66 19.38 0 36,480 -0.7
01/09/2020
19.38
 6,680 19.57 19.57 19.38 0 0 0
31/08/2020
19.57
 36,170 19.52 19.75 18.53 0 0 0
28/08/2020
19.52
 58,480 18.86 19.85 18.90 0 0 0
27/08/2020
18.86
 12,640 18.86 19.00 18.72 0 0 0
26/08/2020
18.86
 18,130 19.00 19.00 18.81 0 460 -0.0
25/08/2020
19.00
 28,310 18.05 19.00 18.05 700 0 0.0
24/08/2020
18.05
 34,890 18.05 18.29 17.96 0 0 0
21/08/2020
18.05
 15,640 17.96 18.05 17.77 0 10 -0.0
20/08/2020
17.96
 32,790 18.05 18.05 17.96 22,000 280 0.4
19/08/2020
18.05
 23,690 17.96 18.05 17.86 0 0 0
18/08/2020
17.96
 6,460 17.77 18.15 17.96 0 0 0
17/08/2020
17.77
 8,780 17.86 18.05 17.58 0 0 0
14/08/2020
17.86
 11,510 17.96 18.01 17.77 4,100 0 0.1
13/08/2020
17.96
 8,580 17.96 17.96 17.77 0 0 0
12/08/2020
17.96
 1,830 17.96 18.05 17.86 0 0 0
11/08/2020
17.96
 9,910 18.10 18.10 17.86 0 0 0
10/08/2020
18.10
 9,730 17.49 18.10 17.86 0 0 0
07/08/2020
17.49
 60,290 17.96 17.96 17.49 0 53,900 -1.0
06/08/2020
17.96
 4,810 17.86 18.15 17.77 0 0 0
05/08/2020
17.86
 8,980 17.96 18.15 17.86 0 0 0
04/08/2020
17.96
 9,480 17.58 17.96 17.68 0 0 0
03/08/2020
17.58
 5,880 16.59 17.68 16.59 500 0 0.0
31/07/2020
16.59
 10,280 17.16 17.25 16.26 20 0 0.0
30/07/2020
17.16
 5,830 17.01 17.49 17.16 890 0 0.0
29/07/2020
17.01
 7,670 17.58 17.58 16.92 500 0 0.0
28/07/2020
17.58
 15,050 17.49 17.86 16.73 5,900 0 0.1
27/07/2020
17.49
 58,150 18.38 18.38 17.11 0 0 0
24/07/2020
18.38
 47,600 18.90 19.05 17.58 100 0 0.0
23/07/2020
18.90
 620 19.05 19.05 18.90 0 0 0
22/07/2020
19.05
 23,720 18.90 19.14 18.90 0 0 0
21/07/2020
18.90
 8,230 18.90 19.14 18.81 0 0 0
20/07/2020
18.90
 8,750 19.00 19.00 18.81 0 0 0
17/07/2020
19.00
 8,540 18.90 19.09 18.90 3,400 0 0.1
16/07/2020
18.90
 14,810 18.90 19.23 18.90 0 10,000 -0.2
15/07/2020
18.90
 26,440 19.09 19.09 18.90 0 11,370 -0.2
14/07/2020
19.09
 6,500 19.00 19.09 18.90 0 500 -0.0
13/07/2020
19.00
 18,520 19.23 19.23 18.90 0 15,400 -0.3
10/07/2020
19.23
 8,980 19.38 19.38 19.05 0 0 0
09/07/2020
19.38
 27,620 19.05 19.38 18.90 0 0 0
08/07/2020
19.05
 11,120 19.14 19.38 19.00 0 5,000 -0.1
07/07/2020
19.14
 25,500 19.38 19.38 19.14 0 5,000 -0.1
06/07/2020
19.38
 9,700 18.90 19.38 18.90 1,000 0 0.0
03/07/2020
18.90
 11,720 18.81 19.38 18.90 6,600 0 0.1
02/07/2020
18.81
 8,450 18.90 18.90 18.76 0 0 0
01/07/2020
18.90
 23,190 18.76 18.90 18.15 0 0 0
30/06/2020
18.76
 26,360 18.90 18.90 18.76 7,400 2,000 0.1
29/06/2020
18.90
 37,200 19.71 19.71 18.72 2,000 10,000 -0.1
26/06/2020
19.71
 12,620 19.66 19.94 19.66 0 0 0
25/06/2020
19.66
 44,510 19.80 19.80 18.90 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |