CTCP Tập đoàn Pan (pan)

31.50
-0.10
(-0.32%)
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
(2026-04-01) 		-0.35 -1.10% 15,456,100 190,200 0
31.30
32.65
31.50
2 tháng
(2026-03-02) 		-3 -8.70% 45,312,600 -573,500 -28.5
28
34.50
31.50
3 tháng
(2026-02-02) 		1.50 5% 63,442,700 2,890,000 80.4
28
34.50
31.50
6 tháng
(2025-11-03) 		0.30 0.96% 123,279,000 770,000 17.1
26.60
34.50
31.50
12 tháng
(2025-05-06) 		8.79 38.69% 334,897,700 2,219,631 75.9
22.71
35.35
31.50
24 tháng
(2024-05-13) 		9.02 40.10% 652,074,900 11,464,433 291.8
20.30
35.35
31.50
36 tháng
(2023-05-17) 		14.32 83.39% 1,083,018,400 6,807,109 215.4
16.89
35.35
31.50
60 tháng
(2021-05-27) 		7.86 33.24% 2,333,966,940 -41,981,152 -1,633.5
12.45
40.09
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |