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)
05/09/2019
21.89
 10,240 21.89 21.93 21.89 1,000 260 0.0
04/09/2019
21.89
 14,700 21.93 21.93 21.55 0 2,120 -0.1
03/09/2019
21.93
 7,780 22.00 22.00 21.70 0 0 0
30/08/2019
22.00
 13,590 21.93 22.19 21.70 10 0 0.0
29/08/2019
21.93
 11,500 21.93 21.93 21.63 0 0 0
28/08/2019
21.93
 9,600 22.08 22.08 21.74 20 0 0.0
27/08/2019
22.08
 8,590 22.00 22.16 21.93 10 0 0.0
26/08/2019
22.00
 11,100 22.16 22.16 21.93 0 870 -0.0
23/08/2019
22.16
 14,730 22.08 22.19 21.85 890 0 0.0
22/08/2019
22.08
 13,220 22.08 22.23 21.55 0 0 0
21/08/2019
22.08
 26,920 22.16 22.31 21.93 0 0 0
20/08/2019
22.16
 37,350 22.23 22.23 21.93 0 0 0
19/08/2019
22.23
 11,440 22.16 22.31 22.00 0 0 0
16/08/2019
22.16
 13,480 22.31 22.38 22.16 30 0 0.0
15/08/2019
22.31
 11,970 22.53 22.53 22.00 0 0 0
14/08/2019
22.53
 9,250 22.53 22.68 22.46 0 0 0
13/08/2019
22.53
 36,640 22.53 22.61 22.08 0 0 0
12/08/2019
22.53
 46,770 22.68 22.68 22.16 0 300 -0.0
09/08/2019
22.68
 35,860 22.68 22.76 22.31 0 1,400 -0.0
08/08/2019
22.68
 43,850 22.68 22.68 22.31 0 0 0
07/08/2019
22.68
 23,480 22.68 22.76 22.31 0 0 0
06/08/2019
22.68
 44,090 22.84 22.84 21.93 540 1,010 -0.0
05/08/2019
22.84
 17,760 22.91 23.06 22.68 0 0 0
02/08/2019
22.91
 32,270 23.33 23.48 22.91 320 0 0.0
01/08/2019
23.33
 16,110 23.06 23.33 23.06 0 3,000 -0.1
31/07/2019
23.06
 27,900 23.06 23.06 22.72 0 60 -0.0
30/07/2019
23.06
 29,070 23.14 23.14 22.95 1,820 0 0.1
29/07/2019
23.14
 28,290 23.14 23.82 22.84 700 0 0.0
26/07/2019
23.14
 15,940 23.37 23.52 23.14 0 0 0
25/07/2019
23.37
 9,500 23.06 23.82 23.29 600 0 0.0
24/07/2019
23.06
 47,550 23.89 23.97 23.06 0 0 0
23/07/2019
23.89
 54,470 23.89 24.12 23.55 1,000 0 0.0
22/07/2019
23.89
 27,890 24.05 24.05 23.44 100 0 0.0
19/07/2019
24.05
 37,490 24.20 24.35 23.89 400 0 0.0
18/07/2019
24.20
 32,830 24.39 24.50 23.89 5,160 0 0.2
17/07/2019
24.39
 77,960 23.78 24.80 24.27 2,200 0 0.1
16/07/2019
23.78
 61,780 22.23 23.78 22.53 50 0 0.0
15/07/2019
22.23
 29,820 22.08 22.31 21.93 0 0 0
12/07/2019
22.08
 26,230 21.93 22.08 21.93 0 0 0
11/07/2019
21.93
 15,980 22.12 22.23 21.85 0 0 0
10/07/2019
22.12
 16,220 22.31 22.38 22.08 1,500 5,880 -0.1
09/07/2019
22.31
 7,210 22.23 22.38 22.16 1,800 0 0.1
08/07/2019
22.23
 5,590 22.16 22.23 22.16 1,350 0 0.0
05/07/2019
22.16
 23,910 21.93 22.38 21.97 150 0 0.0
04/07/2019
21.93
 14,890 22.00 22.04 21.93 0 0 0
03/07/2019
22.00
 9,550 21.97 22.00 21.93 200 1,000 -0.0
02/07/2019
21.97
 5,330 21.97 22.08 21.97 150 0 0.0
01/07/2019
21.97
 25,760 21.93 22.00 21.63 0 0 0
28/06/2019
21.93
 19,730 21.93 22.00 21.70 150 510 -0.0
27/06/2019
21.93
 32,560 21.93 22.08 21.93 320 0 0.0
26/06/2019
21.93
 25,910 21.93 22.04 21.93 0 0 0
25/06/2019
21.93
 18,820 21.93 22.16 21.93 400 0 0.0
24/06/2019
21.93
 23,190 22.00 22.23 21.70 130 4,500 -0.1
21/06/2019
22.00
 27,090 21.82 22.16 21.85 2,400 200 0.1
20/06/2019
21.82
 44,270 21.78 21.85 21.63 1,000 0 0.0
19/06/2019
21.78
 118,400 21.17 21.89 21.25 4,800 67,450 -1.8
18/06/2019
21.17
 49,840 22.08 22.12 21.17 0 25,170 -0.7
17/06/2019
22.08
 74,390 22.27 22.68 21.63 700 54,140 -1.5
14/06/2019
22.27
 13,940 22.27 22.53 21.97 0 3,750 -0.1
13/06/2019
22.27
 22,660 22.31 22.53 22.12 0 0 0
12/06/2019
22.31
 23,890 22.34 22.34 22.08 0 0 0
11/06/2019
22.34
 21,280 22.31 22.46 21.93 130 0 0.0
10/06/2019
22.31
 14,340 22.08 22.46 22.08 700 0 0.0
07/06/2019
22.08
 39,520 21.93 22.08 21.55 1,750 19,510 -0.5
06/06/2019
21.93
 30,010 21.97 22.23 21.40 1,650 0 0.0
05/06/2019
21.97
 42,620 22.16 22.31 21.63 200 31,550 -0.9
04/06/2019
22.16
 46,400 22.68 22.68 22.16 3,440 20,450 -0.5
03/06/2019
22.68
 74,500 22.68 22.91 22.31 2,000 28,670 -0.8
31/05/2019
22.68
 68,800 23.06 23.06 22.57 0 15,690 -0.5
30/05/2019
23.06
 97,640 23.21 23.21 22.46 100 16,710 -0.5
29/05/2019
23.21
 52,180 23.37 23.63 22.76 0 27,750 -0.9
28/05/2019
23.37
 23,540 23.37 23.44 23.21 0 4,900 -0.2
27/05/2019
23.37
 52,570 23.21 23.59 22.91 150 35,810 -1.1
24/05/2019
23.21
 148,470 24.12 24.12 23.06 10 16,250 -0.5
23/05/2019
24.12
 91,620 25.10 25.10 24.12 800 21,920 -0.7
22/05/2019
25.10
 73,040 26.01 26.16 25.10 0 23,290 -0.8
21/05/2019
26.01
 29,130 26.01 26.01 25.79 0 0 0
20/05/2019
26.01
 48,770 25.97 26.13 25.71 0 710 -0.0
17/05/2019
25.97
 31,250 26.09 26.09 25.48 0 0 0
16/05/2019
26.09
 9,870 26.09 26.50 26.01 2,000 0 0.1
15/05/2019
26.09
 28,000 25.71 26.09 25.56 70 0 0.0
14/05/2019
25.71
 38,530 25.71 25.71 25.56 3,000 0 0.1
13/05/2019
25.71
 29,650 25.71 26.09 25.71 40 0 0.0
10/05/2019
25.71
 22,030 25.71 26.28 25.48 10 0 0.0
09/05/2019
25.71
 16,390 25.94 26.01 25.56 0 0 0
08/05/2019
25.94
 21,500 26.09 26.09 25.63 0 0 0
07/05/2019
26.09
 25,200 26.09 26.39 25.71 10 0 0.0
06/05/2019
26.09
 28,900 26.31 26.47 25.79 0 0 0
03/05/2019
26.31
 7,150 26.54 26.54 26.20 0 0 0
02/05/2019
26.54
 33,610 26.50 26.84 26.24 0 0 0
26/04/2019
26.50
 17,470 26.77 26.84 26.50 0 0 0
25/04/2019
26.77
 15,260 26.92 27.00 26.54 2,010 0 0.1
24/04/2019
26.92
 26,050 26.54 26.96 26.73 17,600 0 0.6
23/04/2019
26.54
 25,640 26.35 26.65 25.82 16,500 0 0.6
22/04/2019
26.35
 134,470 27.49 27.49 26.35 0 94,920 -3.3
19/04/2019
27.49
 32,170 27.22 27.79 27.22 7,200 0 0.3
18/04/2019
27.22
 82,510 27.98 28.24 27.22 7,010 0 0.3
17/04/2019
27.98
 56,480 28.43 28.55 27.79 17,640 0 0.7
16/04/2019
28.43
 73,830 28.43 28.43 27.98 0 0 0
12/04/2019
28.43
 38,810 28.89 28.89 28.43 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |