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) 		0.45 1.41% 23,186,700 1,197,300 37.6
31.25
34.50
32.40
2 tháng
(2026-01-16) 		4.25 15.07% 48,784,900 2,822,100 87.5
28.10
34.50
32.40
3 tháng
(2025-12-17) 		4 14.06% 64,381,100 1,995,900 64.9
26.70
34.50
32.40
6 tháng
(2025-09-18) 		-0.70 -2.11% 129,249,500 -218,800 -6.0
26.60
34.50
32.40
12 tháng
(2025-03-24) 		5.75 21.52% 340,369,500 3,513,743 107.4
20.30
35.35
32.40
24 tháng
(2024-03-27) 		9.24 39.82% 666,138,200 11,704,033 305.8
19.73
35.35
32.40
36 tháng
(2023-04-03) 		15.71 93.82% 1,099,997,600 11,925,409 317.0
16.69
35.35
32.40
60 tháng
(2021-04-12) 		3.02 10.25% 2,330,186,963 -43,918,057 -1,673.0
12.45
40.09
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2020
27.17
 2,008,340 26.09 27.51 25.71 42,220 10 1.2
21/12/2020
26.09
 2,640,130 25.57 26.37 24.91 20,390 47,480 -0.7
18/12/2020
25.57
 1,540,870 23.91 25.57 23.91 35,910 11,230 0.7
17/12/2020
23.91
 1,557,300 23.44 24.91 23.63 54,020 0 1.4
16/12/2020
23.44
 5,177,740 21.93 23.44 22.02 54,880 3,740,675 -91.4
15/12/2020
21.93
 2,321,680 21.69 22.21 21.74 23,470 1,223,350 -27.9
14/12/2020
21.69
 1,593,410 21.08 22.31 21.13 19,390 722,110 -16.2
11/12/2020
21.08
 1,809,460 21.46 21.46 20.75 15,120 928,940 -20.4
10/12/2020
21.46
 1,260,610 21.83 22.31 21.46 3,000 656,860 -15.2
09/12/2020
21.83
 1,192,910 21.22 22.50 21.74 0 87,690 -2.1
08/12/2020
21.22
 1,929,250 19.85 21.22 19.66 1,480 1,224,520 -26.8
07/12/2020
19.85
 900,280 19.57 20.32 19.47 21,540 862,480 -17.5
04/12/2020
19.57
 1,685,020 19.47 20.32 19.47 6,350 1,610,260 -33.5
03/12/2020
19.47
 374,410 19.57 19.75 19.38 1,720 307,740 -6.3
02/12/2020
19.57
 46,820 19.75 19.94 19.19 3,540 0 0.1
01/12/2020
19.75
 80,100 19.47 19.75 18.95 5,100 0 0.1
30/11/2020
19.47
 110,460 19.94 20.04 19.47 210 0 0.0
27/11/2020
19.94
 105,520 20.23 20.23 19.90 23,500 0 0.5
26/11/2020
20.23
 134,360 20.23 20.51 19.90 9,110 0 0.2
25/11/2020
20.23
 176,220 20.13 20.32 20.09 3,000 0 0.1
24/11/2020
20.13
 188,470 20.04 20.27 19.94 14,570 0 0.3
23/11/2020
20.04
 352,750 19.28 20.23 19.00 4,400 0 0.1
20/11/2020
19.28
 73,880 19.23 19.28 19.00 2,030 0 0.0
19/11/2020
19.23
 114,340 19.19 19.33 19.00 450 0 0.0
18/11/2020
19.19
 184,690 18.81 19.33 18.81 2,060 0 0.0
17/11/2020
18.81
 64,820 18.72 19.00 18.72 1,550 0 0.0
16/11/2020
18.72
 184,450 18.15 18.90 18.24 2,120 0 0.0
13/11/2020
18.15
 110,900 18.15 18.24 18.05 0 77,550 -1.5
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

Chính sách bảo mật | Điều khoản sử dụng |