CTCP Tập đoàn Pan (pan)

29.25
-0.20
(-0.68%)
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)
25/06/2018
36.84
 23,290 35.99 37.08 36.60 100 0 0.0
22/06/2018
35.99
 27,790 36.30 36.78 35.69 0 0 0
21/06/2018
36.30
 13,100 36.30 37.32 35.87 0 0 0
20/06/2018
36.30
 19,580 36.30 37.93 36.30 0 0 0
19/06/2018
36.30
 30,950 38.11 38.72 35.45 0 0 0
18/06/2018
38.11
 37,360 38.84 38.84 37.51 0 2,000 -0.1
15/06/2018
38.84
 45,710 39.62 39.62 38.72 20 2,210 -0.1
14/06/2018
39.62
 43,830 39.62 39.93 38.66 0 10,310 -0.7
13/06/2018
39.62
 117,100 39.32 40.17 39.08 0 1,300 -0.1
12/06/2018
39.32
 38,380 40.11 40.11 38.11 10 0 0.0
11/06/2018
40.11
 51,150 38.72 41.14 38.11 0 0 0
08/06/2018
38.72
 75,540 38.17 39.32 37.38 0 500 -0.0
07/06/2018
38.17
 66,290 38.17 38.17 37.38 400 11,190 -0.7
06/06/2018
38.17
 46,410 38.59 38.66 37.51 300 0 0.0
05/06/2018
38.59
 44,790 38.59 39.80 37.51 4,000 0 0.3
04/06/2018
38.59
 62,240 37.75 39.74 38.11 3,030 5,000 -0.1
01/06/2018
37.75
 113,910 35.33 37.75 35.33 0 400 -0.0
31/05/2018
35.33
 30,560 34.72 35.39 33.94 0 0 0
30/05/2018
34.72
 18,990 34.24 34.84 34.18 170 0 0.0
29/05/2018
34.24
 36,970 33.76 35.09 33.57 0 5,140 -0.3
28/05/2018
33.76
 120,150 36.24 36.24 33.76 500 0 0.0
25/05/2018
36.24
 62,910 36.30 36.30 35.69 2,300 0 0.1
24/05/2018
36.30
 20,240 36.30 36.90 35.99 0 0 0
23/05/2018
36.30
 81,070 37.51 37.51 36.30 0 0 0
22/05/2018
37.51
 76,700 37.93 37.93 36.60 70 100 -0.0
21/05/2018
37.93
 10,980 37.93 38.05 37.63 0 0 0
18/05/2018
37.93
 72,190 38.11 38.35 37.81 0 200 -0.0
17/05/2018
38.11
 72,960 38.11 38.72 37.87 0 0 0
16/05/2018
38.11
 21,380 37.99 38.11 37.81 1,550 0 0.1
15/05/2018
37.99
 64,740 37.81 38.41 37.81 0 0 0
14/05/2018
37.81
 72,510 37.81 37.99 36.90 0 0 0
11/05/2018
37.81
 146,890 38.41 38.41 36.90 10 0 0.0
10/05/2018
38.41
 35,340 38.72 38.72 37.93 310 0 0.0
09/05/2018
38.72
 47,830 38.72 38.90 38.11 980 0 0.1
08/05/2018
38.72
 71,400 39.08 39.26 38.11 0 0 0
07/05/2018
39.08
 24,880 39.02 39.26 38.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |