CTCP Tập đoàn Pan (pan)

32.40
-0.05
(-0.15%)
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
(2026-02-23) 		0.45 1.41% 23,186,700 1,197,300 37.6
31.25
34.50
32.40
2 tháng
(2026-01-16) 		4.25 15.07% 48,784,900 2,822,100 87.5
28.10
34.50
32.40
3 tháng
(2025-12-17) 		4 14.06% 64,381,100 1,995,900 64.9
26.70
34.50
32.40
6 tháng
(2025-09-18) 		-0.70 -2.11% 129,249,500 -218,800 -6.0
26.60
34.50
32.40
12 tháng
(2025-03-24) 		5.75 21.52% 340,369,500 3,513,743 107.4
20.30
35.35
32.40
24 tháng
(2024-03-27) 		9.24 39.82% 666,138,200 11,704,033 305.8
19.73
35.35
32.40
36 tháng
(2023-04-03) 		15.71 93.82% 1,099,997,600 11,925,409 317.0
16.69
35.35
32.40
60 tháng
(2021-04-12) 		3.02 10.25% 2,330,186,963 -43,918,057 -1,673.0
12.45
40.09
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |