CTCP Tập đoàn Pan (pan)

31.50
-0.10
(-0.32%)
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
(2026-04-01) 		-0.35 -1.10% 15,456,100 190,200 0
31.30
32.65
31.50
2 tháng
(2026-03-02) 		-3 -8.70% 45,312,600 -573,500 -28.5
28
34.50
31.50
3 tháng
(2026-02-02) 		1.50 5% 63,442,700 2,890,000 80.4
28
34.50
31.50
6 tháng
(2025-11-03) 		0.30 0.96% 123,279,000 770,000 17.1
26.60
34.50
31.50
12 tháng
(2025-05-06) 		8.79 38.69% 334,897,700 2,219,631 75.9
22.71
35.35
31.50
24 tháng
(2024-05-13) 		9.02 40.10% 652,074,900 11,464,433 291.8
20.30
35.35
31.50
36 tháng
(2023-05-17) 		14.32 83.39% 1,083,018,400 6,807,109 215.4
16.89
35.35
31.50
60 tháng
(2021-05-27) 		7.86 33.24% 2,333,966,940 -41,981,152 -1,633.5
12.45
40.09
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |