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
(2025-11-04) 		-3.35 -10.69% 22,672,900 -1,440,000 -43.3
26.60
32.15
28.30
2 tháng
(2025-10-06) 		-3.70 -11.67% 43,828,300 -2,094,800 -63.5
26.60
32.15
28.30
3 tháng
(2025-09-05) 		-4.80 -14.63% 74,880,900 -2,868,600 -89.2
26.60
35.35
28.30
6 tháng
(2025-06-09) 		2.38 9.29% 206,071,900 -157,044 1.7
25.62
35.35
28.30
12 tháng
(2024-12-09) 		5.83 26.29% 370,387,400 3,570,661 90.0
20.30
35.35
28.30
24 tháng
(2023-12-15) 		9.33 49.95% 729,497,900 9,120,509 229.5
18.33
35.35
28.30
36 tháng
(2022-12-20) 		12.37 79.11% 1,125,327,800 17,203,656 362.8
14.09
35.35
28.30
60 tháng
(2020-12-30) 		-2.72 -8.85% 2,342,025,093 -48,093,617 -1,801.6
12.45
40.09
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
22.66
 2,568,500 22.27 23.16 21.78 841,700 1,101,300 -6.1
10/04/2025
21.68
 607,600 21.68 21.68 21.63 180,500 89,700 2.0
09/04/2025
20.30
 3,557,400 20.10 21.58 20.10 2,220,900 179,053 42.1
08/04/2025
21.58
 2,065,500 21.68 22.17 21.58 203,400 22,300 4.0
04/04/2025
23.16
 4,464,900 23.16 23.30 23.16 45,300 72,800 -0.6
03/04/2025
24.88
 2,925,500 25.57 25.82 24.88 5,000 176,300 -4.4
02/04/2025
26.70
 1,267,200 26.41 27.20 26.41 71,600 78,835 -0.2
01/04/2025
26.41
 289,500 26.41 26.56 26.26 7,400 11,800 -0.1
31/03/2025
26.41
 673,100 26.36 26.46 25.96 700 88,500 -2.3
28/03/2025
26.41
 961,500 26.41 26.80 26.11 47,300 301,300 -6.8
27/03/2025
26.41
 229,800 26.65 26.65 26.41 10,900 1,900 0.2
26/03/2025
26.51
 575,000 26.61 26.65 26.41 0 8,200 -0.2
25/03/2025
26.65
 759,300 26.90 26.90 26.41 0 0 0
24/03/2025
26.70
 474,900 26.56 26.70 26.21 6,200 61,300 -1.5
21/03/2025
26.56
 979,500 26.61 26.95 26.41 0 0 0
20/03/2025
26.51
 589,500 26.51 26.61 26.16 21,700 41,500 -0.5
19/03/2025
26.46
 865,300 26.26 26.51 26.11 28,500 86,300 -1.5
18/03/2025
26.31
 788,400 26.16 26.56 26.16 3,500 125,300 -3.3
17/03/2025
26.06
 814,300 26.41 26.41 26.01 36,750 68,400 -0.8
14/03/2025
26.11
 1,010,600 26.21 26.41 26.11 120,900 48,100 1.9
13/03/2025
26.21
 1,593,500 26.90 27.00 26.16 28,800 178,600 -4.0
12/03/2025
26.90
 1,771,700 26.41 26.90 26.06 315,100 137,000 4.7
11/03/2025
26.41
 4,528,300 26.70 27.00 25.82 183,600 99,412 2.3
10/03/2025
27.25
 1,407,100 27.74 27.84 27.25 38,600 260,800 -6.2
07/03/2025
27.74
 1,662,900 27.98 28.48 27.74 179,000 127,900 1.5
06/03/2025
27.94
 1,122,400 27.64 27.98 27.59 112,800 60,600 1.5
05/03/2025
27.64
 866,700 27.94 27.94 27.34 59,500 42,800 0.5
04/03/2025
27.69
 1,827,900 27.29 27.69 26.95 219,900 116,900 2.8
03/03/2025
27.34
 1,832,700 27.84 27.84 27.10 44,900 154,200 -3.0
28/02/2025
27.84
 1,404,500 28.03 28.77 27.59 100,100 375,600 -7.8
27/02/2025
27.98
 961,200 27.79 27.98 27.49 112,200 73,400 1.1
26/02/2025
27.89
 1,100,200 27.64 28.08 27.44 256,700 102,800 4.3
25/02/2025
27.69
 1,309,300 27.79 28.03 27.20 111,600 143,100 -0.9
24/02/2025
27.74
 1,203,300 27.79 27.89 27.34 90,000 77,200 0.4
21/02/2025
27.79
 859,800 27.54 27.79 27.39 129,600 51,000 2.2
20/02/2025
27.59
 1,715,500 27.59 27.89 27.34 160,700 72,600 2.5

Chính sách bảo mật | Điều khoản sử dụng |