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)
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
24/09/2018
34.66
 143,630 35.99 35.99 34.66 30 60,750 -3.5
21/09/2018
35.99
 35,420 36.24 36.30 35.39 0 15,080 -0.9
20/09/2018
36.24
 193,640 36.24 37.51 36.24 0 133,090 -8.0
19/09/2018
36.24
 236,580 35.09 36.60 35.09 0 0 0
18/09/2018
35.09
 18,730 35.03 35.21 34.48 1,000 0 0.1
17/09/2018
35.03
 17,630 35.33 35.33 34.78 0 0 0
14/09/2018
35.33
 25,570 35.39 35.39 35.09 0 0 0
13/09/2018
35.39
 45,430 35.57 35.93 35.03 0 0 0
12/09/2018
35.57
 30,970 34.78 35.69 34.78 0 20 -0.0
11/09/2018
34.78
 58,260 34.78 34.97 34.66 1,500 70 0.1
10/09/2018
34.78
 5,430 34.78 34.78 34.36 0 610 -0.0
07/09/2018
34.78
 14,290 34.78 34.78 34.12 50 0 0.0
06/09/2018
34.78
 51,090 34.90 34.97 33.88 0 200 -0.0
05/09/2018
34.90
 16,330 34.97 34.97 33.88 150 640 -0.0
04/09/2018
34.97
 91,860 34.84 35.21 33.57 0 1,500 -0.1
31/08/2018
34.84
 42,850 34.78 35.09 34.12 3,000 0 0.2
30/08/2018
34.78
 29,420 34.66 34.78 34.30 10 0 0.0
29/08/2018
34.66
 14,380 35.09 35.09 34.54 3,000 0 0.2
28/08/2018
35.09
 20,230 35.21 35.33 34.72 4,100 0 0.2
27/08/2018
35.21
 16,500 35.39 35.99 34.78 4,600 0 0.3
24/08/2018
35.39
 47,570 35.39 35.39 34.60 4,750 0 0.3
23/08/2018
35.39
 12,320 34.90 35.63 34.66 2,500 0 0.1
22/08/2018
34.90
 72,520 35.15 36.05 34.90 0 0 0
21/08/2018
35.15
 30,160 36.05 36.05 35.09 0 500 -0.0
20/08/2018
36.05
 69,140 34.97 36.30 35.15 0 0 0
17/08/2018
34.97
 32,920 34.90 35.09 34.42 0 0 0
16/08/2018
34.90
 40,350 34.90 34.97 34.12 50 0 0.0
15/08/2018
34.90
 34,050 34.84 35.09 34.60 1,000 3,000 -0.1
14/08/2018
34.84
 37,880 34.97 35.09 34.60 0 0 0
13/08/2018
34.97
 46,320 34.97 35.51 34.30 0 0 0
10/08/2018
34.97
 15,240 35.03 35.09 34.12 2,000 0 0.1
09/08/2018
35.03
 41,210 34.42 35.57 33.88 0 0 0
08/08/2018
34.42
 56,760 34.48 34.48 33.76 32,000 0 1.8
07/08/2018
34.48
 29,410 34.66 34.78 33.69 0 0 0
06/08/2018
34.66
 25,960 34.97 34.97 33.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |