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)
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
24/12/2018
27.28
 16,230 27.52 27.65 26.68 0 5,000 -0.2
21/12/2018
27.52
 30,820 27.34 27.71 27.22 20 0 0.0
20/12/2018
27.34
 171,930 26.92 27.95 27.04 0 0 0
19/12/2018
26.92
 102,150 26.89 26.92 26.25 0 0 0
18/12/2018
26.89
 25,470 27.34 27.34 26.07 0 10,000 -0.4
17/12/2018
27.34
 123,930 27.46 27.46 26.80 40 5,000 -0.2
14/12/2018
27.46
 125,350 27.46 27.71 26.92 0 0 0
13/12/2018
27.46
 42,850 27.34 27.77 26.98 20 6,410 -0.3
12/12/2018
27.34
 34,440 27.65 27.65 25.77 0 0 0
11/12/2018
27.65
 15,100 27.71 28.01 27.34 0 0 0
10/12/2018
27.71
 23,380 27.34 27.71 27.34 0 0 0
07/12/2018
27.34
 83,710 26.74 27.46 26.74 9,900 0 0.4
06/12/2018
26.74
 59,510 25.77 27.34 25.77 3,630 400 0.1
05/12/2018
25.77
 20,680 25.71 25.89 25.35 3,510 0 0.2
04/12/2018
25.71
 35,420 25.77 25.89 25.65 3,500 11,600 -0.3
03/12/2018
25.77
 18,650 25.53 26.25 25.35 0 0 0
30/11/2018
25.53
 14,290 25.29 25.71 25.10 660 0 0.0
29/11/2018
25.29
 30,220 25.47 26.01 25.29 0 0 0
28/11/2018
25.47
 17,560 25.47 25.89 25.29 90 1,000 -0.0
27/11/2018
25.47
 16,030 25.71 26.01 25.47 0 2,000 -0.1
26/11/2018
25.71
 34,310 25.77 26.19 25.71 0 0 0
23/11/2018
25.77
 12,450 26.01 26.56 25.77 0 0 0
22/11/2018
26.01
 9,590 25.89 26.25 25.83 0 0 0
21/11/2018
25.89
 17,400 25.89 25.89 25.53 0 0 0
20/11/2018
25.89
 42,550 25.83 26.01 25.59 0 0 0
19/11/2018
25.83
 27,180 25.77 26.44 25.77 5,230 0 0.2
16/11/2018
25.77
 59,520 26.13 26.38 25.77 0 0 0
15/11/2018
26.13
 88,140 27.10 27.10 25.71 1,600 6,710 -0.2
14/11/2018
27.10
 43,060 27.16 27.43 26.62 0 0 0
13/11/2018
27.16
 52,570 27.22 27.52 26.62 0 0 0
12/11/2018
27.22
 19,760 27.95 27.95 27.22 300 4,400 -0.2
09/11/2018
27.95
 76,250 28.43 28.73 27.83 5,000 0 0.2
08/11/2018
28.43
 122,540 27.95 28.43 27.71 0 0 0
07/11/2018
27.95
 24,580 27.95 28.31 27.80 360 0 0.0
06/11/2018
27.95
 35,680 27.95 28.13 27.58 1,810 0 0.1
05/11/2018
27.95
 37,330 27.04 28.01 27.04 1,100 0 0.0
02/11/2018
27.04
 71,680 27.89 27.89 26.31 0 28,670 -1.3
01/11/2018
27.89
 39,370 29.04 29.04 27.89 0 19,080 -0.9
31/10/2018
29.04
 18,390 29.04 30.13 29.04 300 0 0.0
30/10/2018
29.04
 37,980 29.10 29.40 27.83 5,000 0 0.2
29/10/2018
29.10
 33,260 29.10 29.34 28.79 10,010 0 0.5
26/10/2018
29.10
 36,400 29.64 29.76 28.73 6,900 0 0.3
25/10/2018
29.64
 80,730 29.94 29.94 27.86 0 0 0
24/10/2018
29.94
 46,920 30.25 30.73 29.88 0 0 0
23/10/2018
30.25
 47,000 30.85 30.85 29.94 0 0 0
22/10/2018
30.85
 65,640 30.97 31.34 30.31 0 0 0
19/10/2018
30.97
 47,440 31.27 31.27 30.31 600 30,850 -1.5
18/10/2018
31.27
 45,450 31.58 31.64 30.61 0 26,070 -1.3
17/10/2018
31.58
 27,240 31.70 31.94 30.31 5,460 0 0.3
16/10/2018
31.70
 7,980 31.76 31.94 29.64 1,740 0 0.1
15/10/2018
31.76
 45,060 32.73 32.73 31.40 0 15,000 -0.8
12/10/2018
32.73
 100,430 30.61 32.73 29.40 3,130 2,000 0.1
11/10/2018
30.61
 249,170 32.55 32.55 30.31 1,380 58,310 -2.9
10/10/2018
32.55
 123,380 33.39 33.39 32.30 11,850 56,000 -2.4
09/10/2018
33.39
 29,420 33.21 33.57 33.15 0 0 0
08/10/2018
33.21
 52,720 32.61 33.27 32.55 2,000 0 0.1
05/10/2018
32.61
 100,090 32.67 33.57 32.55 80 35,000 -1.9
04/10/2018
32.67
 153,160 32.73 33.15 32.42 200 55,000 -3.0
03/10/2018
32.73
 211,910 33.69 33.88 32.73 0 65,000 -3.6
02/10/2018
33.69
 72,460 33.88 34.36 33.57 1,830 28,020 -1.5
01/10/2018
33.88
 79,190 34.48 34.78 33.88 200 22,280 -1.3
28/09/2018
34.48
 156,950 34.66 35.15 34.48 0 40,000 -2.3
27/09/2018
34.66
 127,310 35.21 35.69 34.66 0 40,000 -2.3
26/09/2018
35.21
 111,450 35.39 35.63 34.78 10 0 0.0
25/09/2018
35.39
 188,230 34.66 35.63 34.30 40 45,330 -2.6

Chính sách bảo mật | Điều khoản sử dụng |