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)
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
20/02/2019
28.81
 24,110 29.11 29.41 28.51 4,570 2,700 0.1
19/02/2019
29.11
 135,200 29.72 29.72 28.73 4,290 0 0.2
18/02/2019
29.72
 87,990 29.79 30.25 29.11 450 0 0.0
15/02/2019
29.79
 111,890 29.41 29.94 29.41 10 0 0.0
14/02/2019
29.41
 103,640 28.43 29.41 28.36 0 0 0
13/02/2019
28.43
 28,880 28.32 28.66 27.98 0 0 0
12/02/2019
28.32
 26,520 28.32 28.62 28.05 2,380 40 0.1
11/02/2019
28.32
 36,940 28.28 29.49 27.60 570 0 0.0
01/02/2019
28.28
 21,570 28.28 29.04 27.60 2,700 1,000 0.1
31/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2019
28.28
 34,830 27.65 29.49 28.05 200 0 0.0
30/01/2019
27.65
 90,060 28.55 28.70 26.92 330 20 0.0
29/01/2019
28.55
 164,510 28.73 29.10 27.10 0 15,390 -0.7
28/01/2019
28.73
 101,410 27.22 28.92 27.22 25,190 0 1.2
25/01/2019
27.22
 49,040 27.10 27.83 27.10 1,800 0 0.1
24/01/2019
27.10
 23,480 27.46 27.52 27.10 1,000 0 0.0
23/01/2019
27.46
 68,210 26.53 28.07 26.50 100 0 0.0
22/01/2019
26.53
 9,690 26.53 26.62 26.01 0 0 0
21/01/2019
26.53
 28,590 26.01 26.56 25.95 10 0 0.0
18/01/2019
26.01
 29,940 26.13 26.13 25.71 0 740 -0.0
17/01/2019
26.13
 2,530 26.19 26.19 25.77 1,200 560 0.0
16/01/2019
26.19
 8,880 25.65 26.19 25.71 4,970 0 0.2
15/01/2019
25.65
 14,920 26.01 26.25 25.53 1,580 0 0.1
14/01/2019
26.01
 8,670 26.01 26.01 25.65 0 0 0
11/01/2019
26.01
 31,460 26.01 26.13 25.68 0 0 0
10/01/2019
26.01
 13,040 26.31 26.31 25.83 90 0 0.0
09/01/2019
26.31
 4,830 26.31 26.44 25.89 110 0 0.0
08/01/2019
26.31
 6,460 26.62 26.74 25.89 0 0 0
07/01/2019
26.62
 120,020 26.01 26.92 25.41 800 0 0.0
04/01/2019
26.01
 26,060 26.13 26.31 25.41 10 0 0.0
03/01/2019
26.13
 32,280 26.31 26.31 25.59 1,470 0 0.1
02/01/2019
26.31
 39,520 26.31 26.31 25.56 0 0 0
28/12/2018
26.31
 58,310 26.07 26.95 26.01 0 0 0
27/12/2018
26.07
 29,570 27.16 27.71 26.07 1,400 0 0.1
26/12/2018
27.16
 34,480 27.16 27.22 26.38 0 0 0
25/12/2018
27.16
 80,140 27.28 27.28 25.71 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |