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)
16/10/2019
21.93
 14,860 21.93 21.93 21.74 0 0 0
15/10/2019
21.93
 15,610 21.93 22.00 21.70 0 0 0
14/10/2019
21.93
 4,540 21.93 21.93 21.70 50 0 0.0
11/10/2019
21.93
 8,200 21.93 22.08 21.55 0 0 0
10/10/2019
21.93
 4,420 21.93 21.93 21.93 0 0 0
09/10/2019
21.93
 7,700 21.93 22.00 21.55 0 0 0
08/10/2019
21.93
 14,650 21.93 22.19 21.93 0 0 0
07/10/2019
21.93
 310 21.93 22.27 21.93 110 0 0.0
04/10/2019
21.93
 15,240 21.93 22.00 21.85 0 0 0
03/10/2019
21.93
 13,980 21.93 22.16 21.63 3,300 0 0.1
02/10/2019
21.93
 2,640 21.93 21.93 21.55 560 0 0.0
01/10/2019
21.93
 6,000 22.23 22.23 21.93 0 0 0
30/09/2019
22.23
 10,310 22.23 22.31 21.93 0 0 0
27/09/2019
22.23
 13,120 21.93 22.23 21.85 3,000 0 0.1
26/09/2019
21.93
 10,130 21.85 21.93 21.78 6,200 0 0.2
25/09/2019
21.85
 8,950 21.85 21.89 21.55 0 0 0
24/09/2019
21.85
 12,270 21.93 21.93 21.32 0 0 0
23/09/2019
21.93
 9,250 21.93 21.93 21.85 3,200 430 0.1
20/09/2019
21.93
 3,560 21.93 22.08 21.78 0 0 0
19/09/2019
21.93
 17,790 21.89 21.93 21.55 0 0 0
18/09/2019
21.89
 13,420 21.93 22.12 21.70 2,590 0 0.1
17/09/2019
21.93
 6,370 21.93 22.19 21.78 0 0 0
16/09/2019
21.93
 14,710 21.70 21.93 21.70 0 0 0
13/09/2019
21.70
 8,690 21.70 21.82 21.40 300 0 0.0
12/09/2019
21.70
 14,710 21.70 21.78 21.32 0 0 0
11/09/2019
21.70
 11,650 21.63 21.70 21.40 80 0 0.0
10/09/2019
21.63
 4,870 21.55 21.63 21.40 0 0 0
09/09/2019
21.55
 9,350 21.89 21.93 21.55 100 0 0.0
06/09/2019
21.89
 8,380 21.89 21.93 21.59 0 1,040 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |