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)
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
31/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2020
21.08
 21,320 21.10 21.55 19.66 5,500 0 0.1
30/01/2020
21.10
 24,390 21.02 21.48 20.98 13,420 0 0.4
22/01/2020
21.02
 11,110 21.02 21.17 20.95 1,430 0 0.0
21/01/2020
21.02
 1,100 21.17 21.36 21.02 0 0 0
20/01/2020
21.17
 10,280 21.17 21.36 21.10 200 0 0.0
17/01/2020
21.17
 1,150 21.51 21.51 21.02 0 0 0
16/01/2020
21.51
 640 21.55 21.55 21.17 0 0 0
15/01/2020
21.55
 1,610 21.17 21.55 21.17 300 0 0.0
14/01/2020
21.17
 13,660 20.95 21.17 20.87 1,200 0 0.0
13/01/2020
20.95
 24,920 21.17 21.17 20.95 1,000 0 0.0
10/01/2020
21.17
 17,460 21.17 21.25 21.10 0 0 0
09/01/2020
21.17
 16,080 21.13 21.21 21.10 1,600 0 0.0
08/01/2020
21.13
 33,090 21.17 21.17 20.53 2,000 1,600 0.0
07/01/2020
21.17
 8,550 21.17 21.17 21.02 1,430 0 0.0
06/01/2020
21.17
 6,350 21.17 21.25 20.53 2,240 0 0.1
03/01/2020
21.17
 27,030 21.17 21.25 20.87 0 0 0
02/01/2020
21.17
 10,170 21.17 21.29 21.17 530 0 0.0
31/12/2019
21.17
 9,400 21.17 21.17 20.87 10 0 0.0
30/12/2019
21.17
 8,000 21.13 21.17 21.17 2,500 0 0.1
27/12/2019
21.13
 12,200 21.02 21.17 21.10 9,000 0 0.3
26/12/2019
21.02
 11,960 21.17 21.25 21.02 10,660 0 0.3
25/12/2019
21.17
 16,950 21.25 21.25 21.13 2,050 0 0.1
24/12/2019
21.25
 13,660 21.32 21.32 21.17 2,500 0 0.1
23/12/2019
21.32
 10,640 21.32 21.40 20.91 0 0 0
20/12/2019
21.32
 6,650 21.17 21.32 21.17 1,000 2,550 -0.0
19/12/2019
21.17
 15,140 21.17 21.25 21.13 4,010 3,610 0.0
18/12/2019
21.17
 396,720 21.32 21.32 20.87 800 377,960 -10.6
17/12/2019
21.32
 16,980 21.32 21.32 20.95 0 11,660 -0.3
16/12/2019
21.32
 12,280 21.44 21.44 21.17 800 2,090 -0.0
13/12/2019
21.44
 26,980 21.48 21.48 21.40 0 7,700 -0.2
12/12/2019
21.48
 25,770 21.51 21.59 21.25 0 0 0
11/12/2019
21.51
 10,840 21.32 21.51 21.25 2,530 0 0.1
10/12/2019
21.32
 4,600 21.32 21.48 21.17 550 0 0.0
09/12/2019
21.32
 9,850 21.40 21.40 21.25 0 0 0
06/12/2019
21.40
 9,900 21.17 21.55 21.17 1,350 1,290 0.0
05/12/2019
21.17
 11,340 21.32 21.32 21.17 420 0 0.0
04/12/2019
21.32
 44,000 21.17 21.32 21.17 0 0 0
03/12/2019
21.17
 52,630 21.17 21.40 20.42 2,000 0 0.1
02/12/2019
21.17
 18,880 21.55 21.55 21.17 2,790 0 0.1
29/11/2019
21.55
 26,770 21.55 21.55 21.17 1,700 0 0.0
28/11/2019
21.55
 12,450 21.63 21.63 21.55 950 0 0.0
27/11/2019
21.63
 14,000 21.66 21.66 21.29 0 0 0
26/11/2019
21.66
 6,280 21.74 21.74 21.59 3,340 0 0.1
25/11/2019
21.74
 8,060 21.74 21.78 21.70 2,340 1,000 0.0
22/11/2019
21.74
 6,250 21.85 21.85 21.74 2,740 0 0.1
21/11/2019
21.85
 12,300 21.85 21.85 21.70 5,200 0 0.1
20/11/2019
21.85
 3,360 21.85 21.85 21.63 0 0 0
19/11/2019
21.85
 12,290 21.85 21.85 21.59 500 0 0.0
18/11/2019
21.85
 10,930 21.85 21.85 21.70 1,520 0 0.0
15/11/2019
21.85
 7,350 21.89 21.89 21.59 0 0 0
14/11/2019
21.89
 4,790 21.93 21.93 21.78 0 0 0
13/11/2019
21.93
 6,140 21.85 21.93 21.70 0 0 0
12/11/2019
21.85
 9,090 21.66 21.89 21.63 2,080 1,160 0.0
11/11/2019
21.66
 15,850 21.78 21.93 21.66 2,640 2,040 0.0
08/11/2019
21.78
 12,280 21.93 21.93 21.70 1,300 0 0.0
07/11/2019
21.93
 15,530 21.93 22.00 21.55 1,020 3,750 -0.1
06/11/2019
21.93
 18,560 21.93 21.93 21.82 200 0 0.0
05/11/2019
21.93
 4,510 21.93 22.08 21.74 700 750 -0.0
04/11/2019
21.93
 18,070 22.08 22.08 21.93 0 0 0
01/11/2019
22.08
 5,910 22.16 22.19 22.00 5,500 0 0.2
31/10/2019
22.16
 10,890 21.93 22.23 21.85 1,750 0 0.1
30/10/2019
21.93
 9,960 21.93 22.23 21.93 0 0 0
29/10/2019
21.93
 25,710 21.93 22.00 21.93 0 0 0
28/10/2019
21.93
 27,950 21.93 21.93 21.82 0 0 0
25/10/2019
21.93
 7,290 21.93 21.93 21.63 0 0 0
24/10/2019
21.93
 8,620 21.93 21.93 21.82 3,160 0 0.1
23/10/2019
21.93
 10,730 21.93 21.93 21.85 2,780 0 0.1
22/10/2019
21.93
 17,590 21.93 21.93 21.74 0 0 0
21/10/2019
21.93
 13,330 21.93 22.08 21.85 2,320 1,000 0.0
18/10/2019
21.93
 8,620 21.85 22.08 21.82 850 0 0.0
17/10/2019
21.85
 9,750 21.93 21.93 21.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |