CTCP Tập đoàn Pan (pan)

29.40
-0.05
(-0.17%)
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)
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
30/11/2017
20.87
 3,220 20.93 20.93 20.87 1,000 1,000 0.0
29/11/2017
20.93
 2,870 20.99 20.99 20.57 20 0 0.0
28/11/2017
20.99
 270 20.57 21.17 20.51 150 60 0.0
27/11/2017
20.57
 1,860 20.30 20.57 20.57 1,650 0 0.1
24/11/2017
20.30
 5,660 20.57 20.69 20.30 2,000 1,000 0.0
23/11/2017
20.57
 28,640 20.27 20.57 20.27 0 1,000 -0.0
22/11/2017
20.27
 6,060 20.27 20.99 20.27 300 0 0.0
21/11/2017
20.27
 43,010 20.27 20.57 20.27 2,000 0 0.1
20/11/2017
20.27
 20,380 20.27 20.57 20.08 0 0 0
17/11/2017
20.27
 15,860 20.57 20.57 19.99 0 10 -0.0
16/11/2017
20.57
 25,790 20.02 20.87 20.27 1,700 0 0.1
15/11/2017
20.02
 4,140 20.57 20.57 20.02 0 0 0
14/11/2017
20.57
 10,080 20.57 20.57 20.57 0 0 0
13/11/2017
20.57
 8,460 20.57 20.57 19.99 0 0 0
10/11/2017
20.57
 4,420 21.11 21.11 19.96 0 0 0
09/11/2017
21.11
 2,000 20.87 21.11 21.11 0 0 0
08/11/2017
20.87
 1,800 20.99 20.99 20.57 700 0 0.0
07/11/2017
20.99
 2,060 21.11 21.11 20.57 960 0 0.0
06/11/2017
21.11
 5,740 20.57 21.11 19.69 320 1,500 -0.0
03/11/2017
20.57
 30 20.57 20.57 20.57 0 0 0
02/11/2017
20.57
 0 20.57 20.57 20.57 0 0 0
01/11/2017
20.57
 1,260 20.51 21.05 20.57 0 0 0
31/10/2017
20.51
 10,610 20.33 20.57 18.90 50 10,040 -0.3
30/10/2017
20.33
 16,550 20.57 20.57 20.33 0 660 -0.0
27/10/2017
20.57
 41,600 20.57 21.05 20.27 0 0 0
26/10/2017
20.57
 20,630 20.57 20.57 20.33 0 0 0
25/10/2017
20.57
 5,110 20.57 20.57 20.57 0 110 -0.0
24/10/2017
20.57
 25,750 20.69 20.75 20.57 0 24,340 -0.8
23/10/2017
20.69
 3,160 21.11 21.11 20.57 100 0 0.0
20/10/2017
21.11
 17,170 21.11 21.11 20.69 0 9,510 -0.3
19/10/2017
21.11
 5,940 21.14 21.17 20.75 0 1,610 -0.1
18/10/2017
21.14
 40,910 20.87 21.14 20.69 10 30,390 -1.0
17/10/2017
20.87
 11,210 21.11 21.11 20.75 0 4,500 -0.2
16/10/2017
21.11
 21,210 21.17 21.17 20.87 0 16,910 -0.6
13/10/2017
21.17
 3,590 21.72 21.72 21.17 0 3,450 -0.1
12/10/2017
21.72
 5,640 21.17 21.72 21.17 20 5,100 -0.2
11/10/2017
21.17
 11,730 21.48 21.78 21.17 10 11,510 -0.4
10/10/2017
21.48
 20,790 21.78 21.78 21.17 10 18,290 -0.6
09/10/2017
21.78
 0 21.78 21.78 21.78 0 0 0
06/10/2017
21.78
 210 21.78 21.78 21.78 10 20 -0.0
05/10/2017
21.78
 12,020 21.78 22.17 21.17 20 5,000 -0.2
04/10/2017
21.78
 13,210 22.26 22.26 21.78 360 11,020 -0.4
03/10/2017
22.26
 2,110 22.26 22.26 22.20 10 0 0.0
02/10/2017
22.26
 100 22.26 22.26 22.26 0 0 0
29/09/2017
22.26
 30,270 22.56 22.56 21.17 0 2,000 -0.1
28/09/2017
22.56
 5,550 22.62 22.62 22.08 50 0 0.0
27/09/2017
22.62
 160 22.38 22.93 22.62 160 0 0.0
26/09/2017
22.38
 240 22.38 22.38 22.08 20 10 0.0
25/09/2017
22.38
 8,530 22.38 22.38 21.84 0 5,000 -0.2
22/09/2017
22.38
 7,430 22.56 22.56 22.26 0 5,000 -0.2
21/09/2017
22.56
 8,150 22.68 22.68 22.38 10 5,010 -0.2
20/09/2017
22.68
 4,290 22.50 22.96 22.38 30 3,570 -0.1
19/09/2017
22.50
 2,460 22.99 23.47 22.41 220 100 0.0
18/09/2017
22.99
 110 22.99 24.14 22.99 10 0 0.0
15/09/2017
22.99
 3,620 22.99 22.99 22.99 3,000 0 0.1
14/09/2017
22.99
 20,880 22.93 23.05 22.93 0 8,700 -0.3
13/09/2017
22.93
 20,270 22.99 22.99 22.20 10 20,000 -0.8
12/09/2017
22.99
 7,510 22.99 22.99 22.99 0 0 0
11/09/2017
22.99
 10,010 22.99 22.99 22.32 0 0 0
08/09/2017
22.99
 1,700 22.99 23.17 22.99 10 0 0.0
07/09/2017
22.99
 2,200 22.93 22.99 22.75 200 1,000 -0.0
06/09/2017
22.93
 4,960 22.20 22.99 22.20 10 0 0.0
05/09/2017
22.20
 8,590 22.99 23.29 22.20 10 0 0.0
01/09/2017
22.99
 4,510 22.93 22.99 22.14 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |