CTCP Tập đoàn Pan (pan)

29.85
0.75
(2.58%)
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) 		1.60 5.82% 19,212,300 -570,000 -15.9
26.70
29.85
29.85
2 tháng
(2025-11-28) 		1.50 5.43% 33,333,500 -577,700 -15.9
26.70
29.85
29.85
3 tháng
(2025-10-29) 		-2.10 -6.73% 56,409,500 -2,215,500 -65.9
26.60
32.15
29.85
6 tháng
(2025-07-31) 		-4.40 -13.14% 160,911,700 -2,513,100 -66.9
26.60
35.35
29.85
12 tháng
(2025-02-03) 		3.97 15.81% 355,578,700 838,239 22.4
20.30
35.35
29.85
24 tháng
(2024-02-07) 		7.05 31.97% 711,317,800 9,368,314 230.5
19.73
35.35
29.85
36 tháng
(2023-02-13) 		14.24 95.82% 1,102,896,300 13,137,718 293.1
14.76
35.35
29.85
60 tháng
(2021-02-22) 		1.41 5.07% 2,326,563,863 -48,201,957 -1,801.7
12.45
40.09
29.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
32.80
 1,458,600 33.60 33.90 32.80 140,300 122,400 0.6
04/09/2025
33.40
 1,549,300 34.15 34.30 33.40 17,100 258,100 -8.1
03/09/2025
34.10
 925,500 32.90 34.10 32.75 86,500 88,500 -0.1
29/08/2025
33.10
 1,589,500 33.70 34.15 32.70 259,300 236,400 0.8
28/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
28/08/2025
33.75
 1,230,100 34 34.10 33.50 35,700 298,800 0
27/08/2025
33.70
 6,092,800 32.02 33.70 31.88 821,000 305,300 17.2
26/08/2025
31.53
 1,395,800 31.09 31.53 30.94 49,600 152,600 -3.3
25/08/2025
30.99
 1,301,000 30.94 31.19 30.65 53,300 219,200 -5.2
22/08/2025
30.94
 1,378,900 30.05 31.04 29.86 331,500 204,000 3.9
21/08/2025
30.50
 4,757,500 31.83 32.02 30.30 539,100 327,900 6.6
20/08/2025
32.02
 2,754,500 33.45 33.45 31.53 370,500 238,800 4.2
19/08/2025
33.31
 1,603,300 33.36 33.70 33.06 242,700 85,500 5.3
18/08/2025
33.31
 1,163,600 32.91 33.75 32.71 273,700 101,300 5.8
15/08/2025
32.52
 3,044,500 33.31 33.40 32.02 530,100 157,700 12.3
14/08/2025
33.26
 4,572,100 34.00 34.83 33.21 643,100 28,900 21.1
13/08/2025
34.00
 2,103,100 34.39 34.93 33.70 334,600 433,000 -3.4
12/08/2025
34.39
 2,549,700 34.78 35.08 34.24 222,300 312,600 -3.1
11/08/2025
34.39
 1,197,600 34.34 34.44 33.80 153,500 51,900 3.5
08/08/2025
34.34
 1,794,500 34.49 34.49 33.80 268,000 222,000 1.6
07/08/2025
34.39
 2,531,700 34.54 34.73 33.65 263,600 128,100 4.8
06/08/2025
34.24
 2,608,100 33.80 34.64 32.71 174,400 325,600 -5.2
05/08/2025
33.90
 3,784,300 34.44 34.44 32.22 149,000 795,500 -22.3
04/08/2025
34.49
 1,294,000 34.09 34.49 33.65 325,500 353,700 -1.0
01/08/2025
34.14
 2,899,900 33.50 34.78 32.91 526,400 521,900 0.0
31/07/2025
33.50
 1,370,200 33.31 34.00 32.32 202,200 245,900 -1.5
30/07/2025
33.11
 1,013,200 32.81 33.16 32.12 147,700 147,700 -0.0
29/07/2025
32.52
 2,989,800 33.01 33.70 31.53 422,700 201,600 7.4
28/07/2025
33.11
 2,522,600 33.85 33.85 32.96 200,300 153,600 1.5
25/07/2025
33.21
 2,603,400 33.70 34.24 32.86 112,800 310,700 -6.8
24/07/2025
33.45
 2,673,300 32.17 33.50 32.17 319,300 212,000 3.5
23/07/2025
32.02
 2,102,600 32.12 32.42 31.63 276,200 154,100 3.9
22/07/2025
32.02
 6,693,800 30.05 32.02 29.86 560,700 156,200 12.4
21/07/2025
29.96
 1,415,100 30.35 30.40 29.91 306,000 18,600 8.8
18/07/2025
29.96
 1,948,000 29.96 30.65 29.66 250,100 68,100 5.5
17/07/2025
29.66
 3,122,200 29.66 30.05 29.46 380,800 133,300 7.5
16/07/2025
29.56
 1,264,500 29.07 29.96 29.07 17,100 54,400 -1.1
15/07/2025
29.31
 1,809,000 29.46 30.10 29.07 69,700 107,200 -1.1
14/07/2025
29.46
 2,877,700 28.18 29.86 28.03 334,600 89,900 7.3
11/07/2025
28.43
 1,845,700 28.53 28.63 27.89 3,000 67,844 0
10/07/2025
28.48
 2,044,400 28.18 29.17 28.18 235,300 117,700 0
09/07/2025
28.33
 1,787,800 28.28 28.67 27.98 56,500 100,900 0
08/07/2025
28.23
 1,781,800 28.08 28.72 28.03 74,600 204,400 -3.7
07/07/2025
27.89
 2,165,200 28.18 28.18 27.54 69,600 94,300 -0.7
04/07/2025
27.84
 2,186,700 28.23 28.43 27.69 39,200 118,900 -2.3
03/07/2025
28.13
 2,568,900 28.67 29.12 28.08 95,800 333,900 -6.9
02/07/2025
28.92
 7,063,400 27.05 28.92 27.05 411,200 141,300 7.7
01/07/2025
27.05
 578,000 27.54 27.54 26.95 1,200 170,000 -4.7
30/06/2025
27.39
 2,117,600 26.61 27.59 26.41 356,200 159,700 5.5
27/06/2025
26.56
 1,099,100 26.36 27.39 26.31 40,700 90,100 -1.4
26/06/2025
26.31
 782,600 26.41 26.51 26.26 3,200 12,600 -0.3
25/06/2025
26.51
 933,400 26.80 26.95 26.51 0 104,900 -2.8
24/06/2025
26.75
 1,210,800 26.70 26.90 26.36 52,100 294,500 -6.5
23/06/2025
26.56
 667,100 26.26 26.56 26.21 66,300 37,100 0.8
20/06/2025
26.61
 911,900 26.11 26.61 26.01 55,500 39,700 0.4
19/06/2025
26.11
 741,400 26.11 26.21 25.87 50,600 84,800 -0.9
18/06/2025
26.26
 1,727,700 26.65 26.65 26.16 121,100 62,300 1.6
17/06/2025
26.56
 1,144,600 26.51 27.00 26.51 117,200 31,000 2.3
16/06/2025
26.65
 1,325,000 25.82 26.75 25.82 89,800 52,200 1.0
13/06/2025
26.41
 2,155,600 25.96 26.41 25.52 86,300 142,800 -1.5
12/06/2025
26.41
 1,007,100 26.21 26.41 25.96 11,900 47,500 -0.9
11/06/2025
26.21
 769,300 26.36 26.36 25.82 49,700 23,400 0.7
10/06/2025
26.36
 1,425,900 25.62 26.46 25.37 813,200 68,300 19.8
09/06/2025
25.62
 2,623,300 26.70 26.95 25.32 126,900 85,500 1.0
06/06/2025
27.15
 1,028,900 27.29 27.59 27.10 38,000 90,400 -1.5
05/06/2025
27.59
 2,106,900 27.44 28.03 27.10 106,300 159,300 -1.5
04/06/2025
27.59
 1,122,200 27.69 27.84 27.34 18,800 110,300 -2.6
03/06/2025
27.59
 1,490,400 27.94 27.94 27.44 2,800 203,800 -5.6
02/06/2025
27.94
 3,261,700 26.80 28.08 26.80 314,400 205,900 3.0
30/05/2025
26.80
 1,581,400 26.41 26.90 26.31 273,400 127,700 3.9
29/05/2025
26.36
 918,900 26.46 26.80 26.21 197,100 30,800 4.5
28/05/2025
26.36
 1,132,100 26.65 27.05 26.31 114,700 135,600 -0.6
27/05/2025
26.56
 3,751,600 26.01 27.05 25.82 196,500 153,600 1.1
26/05/2025
25.87
 1,534,600 25.03 25.87 24.54 108,000 104,700 0.0
23/05/2025
24.88
 2,627,400 23.55 25.08 23.16 181,300 181,700 0.0
22/05/2025
23.45
 700,100 23.35 23.55 23.16 60,100 14,425 0
21/05/2025
23.40
 694,800 23.25 23.45 23.21 39,800 28,800 0.3
20/05/2025
23.21
 519,000 23.06 23.30 22.91 40,300 9,200 0.7
19/05/2025
23.06
 632,800 23.16 23.35 22.96 48,900 32,300 0
16/05/2025
23.40
 806,300 23.75 23.75 23.35 25,900 5,800 0
15/05/2025
23.65
 625,700 23.60 23.94 23.45 41,300 25,700 0
14/05/2025
23.60
 945,300 23.94 23.94 23.50 2,000 111,200 0
13/05/2025
23.94
 1,092,900 23.55 24.04 23.55 98,600 53,700 0
12/05/2025
23.40
 510,900 23.16 23.40 22.96 0 10,100 0
09/05/2025
23.01
 438,200 23.25 23.40 23.01 43,800 36,000 0
08/05/2025
23.25
 444,400 23.45 23.50 23.01 5,100 53,800 0
07/05/2025
23.25
 860,200 22.71 23.55 22.66 100 52,000 0
06/05/2025
22.71
 887,900 22.76 23.45 22.71 90,500 326,400 0
05/05/2025
22.66
 424,400 22.86 22.86 22.42 37,600 13,100 0
29/04/2025
22.52
 333,400 22.52 22.71 22.42 11,800 49,100 -0.9
28/04/2025
22.52
 324,400 23.01 23.01 22.52 10,800 52,300 -1.0
25/04/2025
22.52
 402,900 22.57 22.71 22.27 94,400 17,200 1.8
24/04/2025
22.42
 672,000 22.27 22.86 22.07 147,800 108,500 0.9
23/04/2025
22.02
 810,300 22.57 22.57 20.69 43,700 212,700 -3.8
22/04/2025
22.17
 1,588,200 22.76 22.76 21.28 61,800 117,200 -1.2
21/04/2025
22.86
 847,700 23.11 23.11 22.52 1,200 158,800 -3.7
18/04/2025
23.06
 1,114,700 23.21 23.25 22.76 4,600 423,300 -9.8
17/04/2025
23.11
 791,300 22.76 23.11 22.42 154,900 131,100 0.5
16/04/2025
22.76
 1,526,100 22.66 23.25 22.52 376,300 338,200 0.9
15/04/2025
22.71
 1,779,300 22.32 23.25 22.07 692,800 198,400 11.4
14/04/2025
22.47
 1,313,300 23.11 23.11 22.32 310,400 335,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |