CTCP Tập đoàn Pan (pan)

29.35
-0.10
(-0.34%)
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
(2025-12-29) 		2.35 8.55% 21,704,100 -1,210,100 -34.9
26.70
29.85
29.45
2 tháng
(2025-12-01) 		1.90 6.80% 34,907,600 -1,008,200 -29.1
26.70
29.85
29.45
3 tháng
(2025-10-30) 		-1.45 -4.63% 58,326,400 -2,888,200 -85.9
26.60
32.15
29.45
6 tháng
(2025-08-01) 		-4.29 -12.57% 162,033,300 -3,109,500 -84.5
26.60
35.35
29.45
12 tháng
(2025-02-03) 		4.72 18.80% 358,070,500 198,139 3.4
20.30
35.35
29.45
24 tháng
(2024-02-15) 		7.51 33.62% 711,460,500 8,653,714 209.8
19.73
35.35
29.45
36 tháng
(2023-02-13) 		14.99 100.87% 1,105,388,100 12,497,618 274.1
14.76
35.35
29.45
60 tháng
(2021-02-23) 		2.54 9.30% 2,327,888,063 -48,766,357 -1,818.5
12.45
40.09
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
34.97
 20,100 35.51 35.63 34.84 0 0 0
02/08/2018
35.51
 123,380 34.90 36.11 34.90 0 0 0
01/08/2018
34.90
 209,910 32.67 34.90 32.06 3,000 0 0.2
31/07/2018
32.67
 28,410 32.67 33.27 32.06 0 0 0
30/07/2018
32.67
 26,990 32.67 32.97 32.24 410 4,030 -0.2
27/07/2018
32.67
 15,720 32.67 33.15 32.06 0 0 0
26/07/2018
32.67
 30,080 32.67 32.91 31.88 0 0 0
25/07/2018
32.67
 16,750 32.91 32.91 32.61 20 0 0.0
24/07/2018
32.91
 9,070 32.97 33.21 32.06 0 0 0
23/07/2018
32.97
 31,420 33.21 33.27 32.12 0 0 0
20/07/2018
33.21
 13,760 33.27 33.76 32.55 0 0 0
19/07/2018
33.27
 17,410 33.51 33.88 33.03 0 0 0
18/07/2018
33.51
 38,840 32.36 33.51 32.67 3,000 0 0.2
17/07/2018
32.36
 24,120 33.21 33.27 32.36 0 1,000 -0.1
16/07/2018
33.21
 8,840 33.21 33.82 32.18 10 0 0.0
13/07/2018
33.21
 13,930 32.67 33.51 32.06 0 0 0
12/07/2018
32.67
 23,170 32.67 32.67 32.06 500 0 0.0
11/07/2018
32.67
 28,540 33.63 33.63 32.36 2,000 0 0.1
10/07/2018
33.63
 50,020 33.63 33.82 32.79 1,540 0 0.1
09/07/2018
33.63
 44,450 33.63 34.48 31.52 0 330 -0.0
06/07/2018
33.63
 37,750 33.27 34.36 32.67 410 0 0.0
05/07/2018
33.27
 193,770 34.30 34.66 31.94 0 0 0
04/07/2018
34.30
 14,950 34.30 35.09 31.94 510 0 0.0
03/07/2018
34.30
 31,760 35.39 35.39 33.88 2,000 0 0.1
02/07/2018
35.39
 32,150 36.24 36.30 33.88 0 0 0
29/06/2018
36.24
 16,120 36.24 36.48 35.21 0 0 0
28/06/2018
36.24
 18,460 36.60 36.60 35.33 0 0 0
27/06/2018
36.60
 9,640 36.84 37.45 36.11 0 0 0
26/06/2018
36.84
 16,340 36.84 36.84 36.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |