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)
04/05/2018
39.02
 23,110 39.20 39.56 38.72 0 0 0
03/05/2018
39.20
 94,070 39.62 39.62 38.23 0 0 0
02/05/2018
39.62
 101,690 39.62 40.29 39.32 0 100 -0.0
27/04/2018
39.62
 111,310 38.72 39.62 37.38 0 870 -0.1
26/04/2018
38.72
 125,880 39.32 39.93 38.11 0 0 0
24/04/2018
39.32
 131,270 39.14 39.80 38.72 100 4,000 -0.3
23/04/2018
39.14
 336,210 38.72 40.83 36.42 1,500 0 0.1
20/04/2018
38.72
 100,030 38.72 39.32 38.11 1,000 7,990 -0.4
19/04/2018
38.72
 106,080 39.32 39.68 38.41 0 3,470 -0.2
18/04/2018
39.32
 111,050 39.68 40.35 38.90 0 0 0
17/04/2018
39.68
 110,980 39.62 40.65 39.32 0 0 0
16/04/2018
39.62
 104,750 39.93 39.93 38.78 0 0 0
13/04/2018
39.93
 153,660 40.41 40.53 39.32 1,500 4,330 -0.2
12/04/2018
40.41
 144,670 40.53 40.53 38.11 20 1,000 -0.1
11/04/2018
40.53
 340,860 42.04 42.04 39.93 5,000 760 0.3
10/04/2018
42.04
 1,928,560 41.32 42.04 38.47 2,090 671,100 -43.1
09/04/2018
41.32
 336,690 43.92 44.16 40.89 30 60,000 -4.2
06/04/2018
43.92
 395,180 43.56 45.07 43.68 540 0 0.0
05/04/2018
43.56
 95,450 43.56 44.16 42.95 10 10,000 -0.7
04/04/2018
43.56
 260,860 42.04 44.70 42.95 760 0 0.1
03/04/2018
42.04
 448,800 39.32 42.04 38.96 990 20,500 -1.4
02/04/2018
39.32
 45,450 39.26 39.93 39.26 0 0 0
30/03/2018
39.26
 31,710 39.26 39.86 38.72 0 0 0
29/03/2018
39.26
 73,880 39.32 39.32 38.47 10,000 2,400 0.5
28/03/2018
39.32
 69,370 39.44 39.44 38.72 0 1,500 -0.1
27/03/2018
39.44
 109,240 39.44 40.47 38.72 20 2,020 -0.1
26/03/2018
39.44
 98,800 39.32 39.56 39.02 0 0 0
23/03/2018
39.32
 99,290 40.53 40.53 38.23 0 1,000 -0.1
22/03/2018
40.53
 102,030 40.71 41.01 40.29 1,000 460 0.0
21/03/2018
40.71
 79,200 40.77 41.44 40.71 50 270 -0.0
20/03/2018
40.77
 134,030 41.14 41.44 40.77 110 0 0.0
19/03/2018
41.14
 126,920 40.41 41.74 39.93 0 0 0
16/03/2018
40.41
 162,730 39.20 40.53 39.93 0 0 0
15/03/2018
39.20
 82,040 39.62 40.11 38.41 500 200 0.0
14/03/2018
39.62
 115,000 39.86 40.35 38.78 0 1,400 -0.1
13/03/2018
39.86
 302,100 41.14 41.14 39.68 0 108,100 -7.2
12/03/2018
41.14
 151,680 41.38 41.74 41.14 2,000 0 0.1
09/03/2018
41.38
 201,810 41.32 41.92 41.14 3,100 0 0.2
08/03/2018
41.32
 115,470 40.53 41.44 40.23 300 5,070 -0.3
07/03/2018
40.53
 169,750 41.74 42.22 39.93 2,400 0 0.2
06/03/2018
41.74
 235,700 40.53 41.74 39.32 100 60 0.0
05/03/2018
40.53
 346,650 41.20 42.04 39.32 20,980 5,140 1.1
02/03/2018
41.20
 437,590 39.56 41.68 39.32 9,790 3,000 0.5
01/03/2018
39.56
 309,520 38.35 39.93 38.11 6,180 510 0.4
28/02/2018
38.35
 186,700 37.20 38.72 36.72 200 0 0.0
27/02/2018
37.20
 205,300 36.60 37.57 36.42 210 1,000 -0.0
26/02/2018
36.60
 580,310 35.81 37.20 35.03 2,430 90 0.1
23/02/2018
35.81
 140,980 34.36 35.81 34.78 1,190 480 0.0
22/02/2018
34.36
 177,990 32.97 34.97 33.57 400 2,260 -0.1
21/02/2018
32.97
 713,110 30.85 32.97 31.34 5,200 272,440 -14.3
13/02/2018
30.85
 145,790 30.85 31.40 30.61 0 80,300 -4.1
12/02/2018
30.85
 84,260 30.49 31.46 30.79 0 47,620 -2.4
09/02/2018
30.49
 125,590 30.61 30.73 30.13 3,800 72,590 -3.5
08/02/2018
30.61
 188,550 30.85 31.15 30.55 50 93,920 -4.8
07/02/2018
30.85
 224,590 29.10 30.85 29.70 150,060 132,400 0.9
06/02/2018
29.10
 304,950 29.04 29.94 27.01 3,000 16,840 -0.6
05/02/2018
29.04
 116,670 29.10 30.07 27.22 0 38,010 -1.8
02/02/2018
29.10
 64,850 29.04 29.52 28.73 0 16,920 -0.8
01/02/2018
29.04
 98,970 29.34 29.64 28.43 0 14,250 -0.7
31/01/2018
29.34
 92,870 30.19 30.25 29.34 0 18,510 -0.9
30/01/2018
30.19
 138,160 29.64 30.37 29.34 0 0 0
29/01/2018
29.64
 110,410 29.94 30.07 29.55 20 0 0.0
26/01/2018
29.94
 130,760 29.88 31.46 29.76 0 60 -0.0
25/01/2018
29.88
 173,770 29.88 30.25 29.40 10 0 0.0
22/01/2018
29.88
 284,400 29.88 30.85 29.58 0 185,870 -9.2
19/01/2018
29.88
 483,970 28.79 30.19 29.34 0 291,580 -14.3
18/01/2018
28.79
 292,010 27.77 29.28 27.83 1,900 50,460 -2.3
17/01/2018
27.77
 237,550 27.19 28.43 27.22 0 97,090 -4.5
16/01/2018
27.19
 134,550 27.22 27.28 26.98 0 27,420 -1.2
15/01/2018
27.22
 128,790 27.22 27.22 26.74 6,500 54,630 -2.2
12/01/2018
27.22
 143,330 27.28 27.77 27.22 1,700 38,870 -1.7
11/01/2018
27.28
 144,450 27.34 28.13 27.22 0 12,130 -0.6
10/01/2018
27.34
 88,900 27.04 28.31 27.16 7,670 600 0.3
09/01/2018
27.04
 115,360 27.28 27.46 26.62 60 0 0.0
08/01/2018
27.28
 134,990 27.22 28.98 27.22 0 100 -0.0
05/01/2018
27.22
 164,610 26.16 27.98 26.50 160 20,400 -0.9
04/01/2018
26.16
 212,400 24.47 26.16 24.56 7,010 35,010 -1.2
03/01/2018
24.47
 110,360 22.90 24.47 22.68 40 0 0.0
02/01/2018
22.90
 78,070 21.78 22.90 21.78 30 0 0.0
29/12/2017
21.78
 120,100 21.75 23.23 21.78 0 26,000 -1.0
28/12/2017
21.75
 163,740 20.33 21.75 20.33 2,000 32,800 -1.1
27/12/2017
20.33
 29,070 19.96 20.51 20.08 2,000 2,904,000 -92.9
26/12/2017
19.96
 28,390 20.48 21.17 19.84 910 10,390 -0.3
25/12/2017
20.48
 250 20.57 20.57 20.08 200 0 0.0
22/12/2017
20.57
 1,000 20.51 20.57 20.57 1,000 0 0.0
21/12/2017
20.51
 12,650 20.02 21.17 20.14 3,620 5,400 -0.1
20/12/2017
20.02
 8,780 20.33 20.33 19.96 1,880 0 0.1
19/12/2017
20.33
 1,380 20.45 20.45 20.27 1,000 0 0.0
18/12/2017
20.45
 13,220 20.57 20.57 20.08 1,800 12,130 -0.3
15/12/2017
20.57
 27,620 20.39 20.57 20.27 0 11,190 -0.4
14/12/2017
20.39
 4,380 20.39 20.39 20.05 0 0 0
13/12/2017
20.39
 180 20.51 20.51 20.39 0 0 0
12/12/2017
20.51
 20,220 20.57 20.57 20.02 350 0 0.0
11/12/2017
20.57
 36,860 21.17 21.72 20.08 1,000 120 0.0
08/12/2017
21.17
 1,300 21.17 21.17 21.17 0 0 0
07/12/2017
21.17
 15,940 21.48 22.26 21.17 0 0 0
06/12/2017
21.48
 26,700 21.17 21.78 21.17 3,550 0 0.1
05/12/2017
21.17
 7,940 21.17 21.35 21.17 0 0 0
04/12/2017
21.17
 19,200 20.87 21.72 21.17 0 0 0
01/12/2017
20.87
 7,690 20.87 22.26 20.87 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |