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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |