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)
24/06/2020
19.80
 23,560 19.85 20.23 19.80 0 3,000 -0.1
23/06/2020
19.85
 30,260 20.04 20.04 19.75 3,400 10,000 -0.1
22/06/2020
20.04
 29,620 20.13 20.13 19.75 1,900 10,790 -0.2
19/06/2020
20.13
 17,660 19.94 20.32 19.75 700 10,000 -0.2
18/06/2020
19.94
 53,270 19.85 19.94 19.47 0 10,270 -0.2
17/06/2020
19.85
 40,470 19.85 20.04 19.28 0 0 0
16/06/2020
19.85
 18,930 19.85 20.23 19.47 0 0 0
15/06/2020
19.85
 40,200 20.32 20.32 19.28 0 10,000 -0.2
12/06/2020
20.32
 40,540 19.85 20.32 18.53 320 4,120 -0.1
11/06/2020
19.85
 38,120 20.51 20.51 19.85 10 10,000 -0.2
10/06/2020
20.51
 28,910 20.42 20.79 20.27 0 10,000 -0.2
09/06/2020
20.42
 29,630 20.70 20.79 20.37 10 480 -0.0
08/06/2020
20.70
 74,080 20.51 20.79 20.51 0 10,000 -0.2
05/06/2020
20.51
 92,190 20.56 20.56 19.94 0 10,000 -0.2
04/06/2020
20.56
 27,670 20.61 20.89 20.56 2,500 15,000 -0.3
03/06/2020
20.61
 19,230 20.70 20.79 20.32 0 5,000 -0.1
02/06/2020
20.70
 70,570 20.70 21.08 20.70 0 10,000 -0.2
01/06/2020
20.70
 52,770 20.79 21.13 20.32 0 10,000 -0.2
29/05/2020
20.79
 24,650 21.13 21.13 20.18 0 10,000 -0.2
28/05/2020
21.13
 20,490 20.70 21.13 19.38 50 0 0.0
27/05/2020
20.70
 67,800 21.27 21.27 20.70 0 10,400 -0.2
26/05/2020
21.27
 18,970 21.74 21.74 21.17 0 10,000 -0.2
25/05/2020
21.74
 26,170 20.70 21.74 20.75 3,560 0 0.1
22/05/2020
20.70
 29,270 20.79 21.17 20.70 420 620 -0.0
21/05/2020
20.79
 38,970 21.17 21.27 20.79 1,500 10,000 -0.2
20/05/2020
21.17
 45,790 21.60 21.65 21.08 0 7,260 -0.2
19/05/2020
21.60
 18,510 21.69 22.02 21.60 0 2,740 -0.1
18/05/2020
21.69
 30,280 21.74 21.74 21.27 400 0 0.0
15/05/2020
21.74
 20,510 21.74 22.21 21.55 500 0 0.0
14/05/2020
21.74
 35,740 21.65 21.93 21.27 100 0 0.0
13/05/2020
21.65
 44,060 22.35 22.35 21.27 0 0 0
12/05/2020
22.35
 27,890 22.40 22.68 22.31 1,250 0 0.0
11/05/2020
22.40
 26,320 23.25 23.25 22.17 400 0 0.0
08/05/2020
23.25
 44,120 24.06 24.39 22.83 170 0 0.0
07/05/2020
24.06
 51,430 23.16 24.58 23.35 0 2,000 -0.1
06/05/2020
23.16
 170,190 21.65 23.16 21.74 0 0 0
05/05/2020
21.65
 30,570 21.74 21.83 21.65 0 0 0
04/05/2020
21.74
 30,140 21.74 21.74 21.27 0 0 0
29/04/2020
21.74
 196,610 21.55 21.74 21.27 0 0 0
28/04/2020
21.55
 409,180 21.36 21.83 20.79 2,000 0 0.0
27/04/2020
21.36
 774,710 21.65 21.69 21.36 0 20 -0.0
24/04/2020
21.65
 590,340 21.65 21.74 21.41 0 0 0
23/04/2020
21.65
 796,430 21.55 21.83 21.08 0 0 0
22/04/2020
21.55
 506,190 21.55 21.74 21.08 90 0 0.0
21/04/2020
21.55
 640,330 21.65 21.83 20.79 0 0 0
20/04/2020
21.65
 409,430 21.60 21.74 21.08 1,630 0 0.0
17/04/2020
21.60
 722,200 21.74 21.93 21.46 1,000 0 0.0
16/04/2020
21.74
 509,740 21.74 22.12 21.65 1,000 0 0.0
15/04/2020
21.74
 639,850 21.65 22.21 21.69 0 0 0
14/04/2020
21.65
 684,400 21.55 21.83 21.55 0 0 0
13/04/2020
21.55
 313,520 21.46 21.69 21.27 0 0 0
10/04/2020
21.46
 250,800 21.55 21.74 20.70 0 0 0
09/04/2020
21.55
 490,410 21.55 22.07 21.50 0 0 0
08/04/2020
21.55
 354,440 21.17 21.74 20.98 0 0 0
07/04/2020
21.17
 221,470 20.04 21.27 20.04 0 0 0
06/04/2020
20.04
 117,170 19.09 20.04 19.28 0 17,740 -0.4
03/04/2020
19.09
 62,070 18.81 19.66 18.81 0 0 0
01/04/2020
18.81
 162,170 18.43 19.09 18.43 0 40,000 -0.8
31/03/2020
18.43
 108,640 18.01 18.72 17.63 0 30,930 -0.6
30/03/2020
18.01
 51,330 18.67 18.67 17.39 0 380 -0.0
27/03/2020
18.67
 59,220 18.62 18.72 18.24 500 5,370 -0.1
26/03/2020
18.62
 98,280 18.72 19.33 18.62 430 160 0.0
25/03/2020
18.72
 85,790 18.62 19.38 18.67 10 1,140 -0.0
24/03/2020
18.62
 228,010 17.44 18.62 16.26 2,270 9,730 -0.1
23/03/2020
17.44
 28,860 18.72 18.72 17.44 2,040 0 0.0
20/03/2020
18.72
 29,090 18.90 18.90 18.15 0 7,950 -0.2
19/03/2020
18.90
 80,780 19.71 19.71 18.43 4,330 5,360 -0.0
18/03/2020
19.71
 117,470 18.43 19.71 18.43 4,330 5,360 -0.0
17/03/2020
18.43
 57,610 17.25 18.43 17.25 2,000 2,870 -0.0
16/03/2020
17.25
 53,640 16.16 17.25 16.35 5,000 2,490 0.0
13/03/2020
16.16
 131,190 16.82 16.82 15.69 0 2,420 -0.0
12/03/2020
16.82
 61,570 17.49 17.49 16.30 4,560 150 0.1
11/03/2020
17.49
 16,530 18.05 18.05 17.49 0 1,300 -0.0
10/03/2020
18.05
 21,800 18.05 18.24 17.11 2,490 3,000 -0.0
09/03/2020
18.05
 57,690 19.19 19.19 17.86 2,140 0 0.0
06/03/2020
19.19
 8,360 19.09 19.38 18.90 0 0 0
05/03/2020
19.09
 12,560 18.90 19.09 18.90 0 300 -0.0
04/03/2020
18.90
 2,180 18.95 19.28 18.90 0 0 0
03/03/2020
18.95
 14,330 19.28 19.85 18.90 0 0 0
02/03/2020
19.28
 4,860 19.52 19.52 19.09 0 2,650 -0.1
28/02/2020
19.52
 20,050 20.51 20.51 19.52 670 0 0.0
27/02/2020
20.51
 7,010 20.23 20.51 19.90 670 0 0.0
26/02/2020
20.23
 3,410 20.32 20.32 20.04 350 2,350 -0.0
25/02/2020
20.32
 4,970 20.32 20.42 20.13 670 0 0.0
24/02/2020
20.32
 7,530 20.61 20.61 20.32 980 0 0.0
21/02/2020
20.61
 23,290 20.61 20.61 20.32 3,440 0 0.1
20/02/2020
20.61
 12,090 20.61 20.61 20.37 1,700 0 0.0
19/02/2020
20.61
 4,350 20.61 20.70 20.42 650 0 0.0
18/02/2020
20.61
 7,730 20.65 20.65 20.51 3,360 0 0.1
17/02/2020
20.65
 6,620 20.65 20.70 20.51 2,690 20 0.1
14/02/2020
20.65
 10,090 20.70 20.70 20.51 4,510 0 0.1
13/02/2020
20.70
 7,650 20.79 20.79 20.70 850 0 0.0
12/02/2020
20.79
 5,210 20.79 20.79 20.42 2,150 0 0.0
11/02/2020
20.79
 12,540 20.79 20.79 19.90 1,600 3,000 -0.0
10/02/2020
20.79
 2,610 20.70 20.79 20.70 1,710 500 0.0
07/02/2020
20.70
 13,000 20.79 20.79 20.51 1,870 0 0.0
06/02/2020
20.79
 14,760 20.79 20.79 20.70 1,700 3,000 -0.0
05/02/2020
20.79
 13,700 20.79 20.79 20.61 4,550 0 0.1
04/02/2020
20.79
 5,210 20.79 20.84 20.79 1,500 280 0.0
03/02/2020
20.79
 32,760 21.08 21.22 19.66 11,740 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |