CTCP Tập đoàn Pan (pan)

27.80
-0.50
(-1.77%)
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
(2025-11-05) 		-3.85 -11.98% 21,837,900 -1,578,400 -47.6
26.60
32.15
27.80
2 tháng
(2025-10-06) 		-3.40 -10.73% 44,497,100 -2,116,200 -64.1
26.60
32.15
27.80
3 tháng
(2025-09-08) 		-2.70 -8.71% 74,091,100 -2,907,900 -90.4
26.60
35.35
27.80
6 tháng
(2025-06-09) 		2.68 10.46% 206,740,700 -178,444 1.1
25.62
35.35
27.80
12 tháng
(2024-12-10) 		5.49 24.06% 369,789,200 3,712,461 93.1
20.30
35.35
27.80
24 tháng
(2023-12-18) 		9.97 54.35% 729,361,200 9,260,609 232.1
18.33
35.35
27.80
36 tháng
(2022-12-21) 		13.15 86.80% 1,122,920,200 16,606,656 352.9
14.09
35.35
27.80
60 tháng
(2020-12-31) 		-4.50 -13.72% 2,341,309,893 -48,072,757 -1,800.8
12.45
40.09
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
28.89
 52,030 28.89 29.26 28.81 3,070 0 0.1
10/04/2019
28.89
 97,230 28.43 29.26 28.05 23,430 0 0.9
09/04/2019
28.43
 105,890 28.96 29.49 28.43 58,680 10 2.3
08/04/2019
28.96
 187,910 28.17 30.13 27.75 119,650 110 4.6
05/04/2019
28.17
 163,630 28.28 28.51 27.45 28,840 250 1.1
04/04/2019
28.28
 78,130 28.17 28.51 27.98 6,510 0 0.2
03/04/2019
28.17
 32,450 28.21 28.58 27.75 16,360 0 0.6
02/04/2019
28.21
 38,160 27.98 28.66 27.98 13,220 0 0.5
01/04/2019
27.98
 24,200 28.21 28.73 27.98 17,190 0 0.6
29/03/2019
28.21
 10,690 28.21 28.36 27.98 0 0 0
28/03/2019
28.21
 11,490 27.98 28.21 27.86 0 0 0
27/03/2019
27.98
 34,840 28.36 28.58 27.98 1,000 0 0.0
26/03/2019
28.36
 39,830 28.28 28.36 27.79 5,190 0 0.2
25/03/2019
28.28
 66,410 28.58 28.58 27.60 14,080 0 0.5
22/03/2019
28.58
 77,280 29.41 29.41 28.43 4,550 210 0.2
21/03/2019
29.41
 146,700 29.49 29.98 29.41 8,450 0 0.3
20/03/2019
29.49
 192,010 29.04 29.87 28.96 4,740 0 0.2
19/03/2019
29.04
 199,800 27.90 29.04 27.90 2,340 0 0.1
18/03/2019
27.90
 30,400 27.75 28.21 27.83 9,410 0 0.3
15/03/2019
27.75
 60,360 27.83 27.94 27.30 0 5,000 -0.2
14/03/2019
27.83
 53,740 27.94 28.21 27.68 0 2,000 -0.1
13/03/2019
27.94
 40,670 27.98 27.98 27.75 0 0 0
12/03/2019
27.98
 36,830 27.98 27.98 27.83 5,000 0 0.2
11/03/2019
27.98
 25,090 27.98 28.13 27.68 0 0 0
08/03/2019
27.98
 33,110 28.51 28.51 27.90 10 1,170 -0.0
07/03/2019
28.51
 31,090 28.58 28.96 28.24 12,550 0 0.5
06/03/2019
28.58
 53,150 27.83 28.73 27.83 4,250 0 0.2
05/03/2019
27.83
 91,340 27.68 28.13 27.37 2,310 0 0.1
04/03/2019
27.68
 49,080 27.60 27.75 27.30 0 0 0
01/03/2019
27.60
 45,120 27.86 27.94 27.22 70 0 0.0
28/02/2019
27.86
 85,350 28.13 28.13 27.30 0 0 0
27/02/2019
28.13
 48,610 28.21 28.21 27.45 500 0 0.0
26/02/2019
28.21
 102,980 28.51 28.51 27.37 1,320 0 0.0
25/02/2019
28.51
 190,460 28.51 29.04 27.60 6,500 0 0.2
22/02/2019
28.51
 92,170 28.28 28.62 27.60 5,090 0 0.2
21/02/2019
28.28
 55,240 28.81 28.81 27.98 7,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |