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)
12/07/2017
21.30
 3,770 21.30 21.30 21.30 50 200 -0.0
11/07/2017
21.30
 2,570 21.30 21.57 21.30 0 1,530 -0.1
10/07/2017
21.30
 3,790 21.57 21.57 21.30 60 2,960 -0.1
07/07/2017
21.57
 4,150 21.65 21.65 21.36 140 4,140 -0.2
06/07/2017
21.65
 3,890 22.09 22.36 21.65 320 1,570 -0.1
05/07/2017
22.09
 5,960 21.65 22.88 22.04 400 2,000 -0.1
04/07/2017
21.65
 2,310 21.36 21.67 21.36 1,010 0 0.0
03/07/2017
21.36
 5,140 21.07 22.51 21.36 410 400 0.0
30/06/2017
21.07
 5,600 21.78 21.78 20.36 0 1,000 -0.0
29/06/2017
21.78
 190 21.20 21.83 21.78 0 0 0
28/06/2017
21.20
 520 21.99 21.99 21.20 100 260 -0.0
27/06/2017
21.99
 260 21.83 22.04 21.99 0 0 0
26/06/2017
21.83
 820 21.57 21.83 21.09 0 0 0
23/06/2017
21.57
 10,950 21.07 21.57 20.02 260 9,550 -0.4
22/06/2017
21.07
 8,910 21.04 21.51 21.04 200 0 0.0
21/06/2017
21.04
 4,610 21.09 21.72 21.04 210 70 0.0
20/06/2017
21.09
 1,900 21.04 22.09 20.83 0 0 0
19/06/2017
21.04
 22,740 21.04 21.57 21.04 0 1,630 -0.1
16/06/2017
21.04
 100 21.25 21.25 21.04 70 0 0.0
15/06/2017
21.25
 710 21.30 21.30 21.04 0 20 -0.0
14/06/2017
21.30
 2,010 22.04 22.04 21.30 0 60 -0.0
13/06/2017
22.04
 10 21.04 22.04 22.04 0 0 0
12/06/2017
21.04
 8,160 21.30 21.46 20.83 0 7,160 -0.3
09/06/2017
21.30
 10,020 22.09 22.09 21.04 210 10,000 -0.4
08/06/2017
22.09
 50 21.67 22.09 22.09 0 0 0
07/06/2017
21.67
 900 21.67 21.67 21.07 0 0 0
06/06/2017
21.67
 420 21.72 21.78 21.09 0 400 -0.0
05/06/2017
21.72
 1,000 21.30 21.72 21.57 0 720 -0.0
02/06/2017
21.30
 310 21.57 22.07 21.30 0 0 0
01/06/2017
21.57
 1,110 21.57 21.62 21.30 0 1,010 -0.0
31/05/2017
21.57
 4,480 21.57 21.57 21.04 0 4,000 -0.2
30/05/2017
21.57
 3,100 21.57 21.57 21.09 0 0 0
29/05/2017
21.57
 740 21.57 21.57 21.57 0 10 -0.0
26/05/2017
21.57
 2,000 21.57 21.57 21.57 0 2,000 -0.1
25/05/2017
21.57
 9,300 21.57 22.57 21.57 0 0 0
24/05/2017
21.57
 10,890 21.07 21.57 21.04 100 8,010 -0.3
23/05/2017
21.07
 200 21.57 21.62 21.07 100 0 0.0
22/05/2017
21.57
 9,600 21.57 21.57 21.57 0 5,000 -0.2
19/05/2017
21.57
 2,000 21.57 21.57 21.57 0 0 0
18/05/2017
21.57
 2,760 21.57 21.57 21.57 0 1,000 -0.0
17/05/2017
21.57
 2,340 21.57 21.57 21.09 0 710 -0.0
16/05/2017
21.57
 340 21.57 21.57 21.57 0 340 -0.0
15/05/2017
21.57
 5,100 22.09 22.09 21.04 0 0 0
12/05/2017
22.09
 500 22.09 22.09 21.30 0 0 0
11/05/2017
22.09
 1,520 22.09 22.09 21.36 0 420 -0.0
10/05/2017
22.09
 900 21.46 22.25 21.46 0 350 -0.0
09/05/2017
21.46
 2,880 22.36 22.36 21.33 0 0 0
08/05/2017
22.36
 1,500 22.09 22.36 22.36 0 0 0
05/05/2017
22.09
 2,810 22.09 22.09 22.04 0 0 0
04/05/2017
22.09
 4,700 22.25 22.25 21.15 0 0 0
03/05/2017
22.25
 2,780 22.25 22.25 21.83 0 0 0
28/04/2017
22.25
 240 22.28 22.30 22.25 0 0 0
27/04/2017
22.28
 2,990 22.36 22.36 22.09 0 0 0
26/04/2017
22.36
 2,780 22.54 22.54 22.09 30 90 -0.0
25/04/2017
22.54
 230 22.62 22.62 22.54 0 10 -0.0
24/04/2017
22.62
 2,300 21.46 22.88 21.20 0 0 0
21/04/2017
21.46
 12,000 22.09 22.09 21.46 0 0 0
20/04/2017
22.09
 2,500 22.09 22.09 22.09 0 0 0
19/04/2017
22.09
 7,520 22.09 22.09 22.07 0 0 0
18/04/2017
22.09
 22,020 21.36 22.36 21.33 10 0 0.0
17/04/2017
21.36
 5,100 21.83 21.83 21.36 0 0 0
14/04/2017
21.83
 12,480 22.41 22.41 21.04 0 0 0
13/04/2017
22.41
 380 22.41 22.41 22.09 0 0 0
12/04/2017
22.41
 4,730 22.36 22.41 22.28 3,300 0 0.1
11/04/2017
22.36
 8,730 22.12 22.41 22.12 2,600 0 0.1
10/04/2017
22.12
 5,450 22.20 22.20 22.12 340 0 0.0
07/04/2017
22.20
 400 22.51 22.51 22.20 0 0 0
05/04/2017
22.51
 2,100 22.09 22.51 22.09 0 0 0
04/04/2017
22.09
 9,700 22.62 22.62 21.04 0 0 0
03/04/2017
22.62
 2,400 22.62 22.62 21.57 0 0 0
31/03/2017
22.62
 2,900 22.62 22.62 22.15 0 0 0
30/03/2017
22.62
 1,970 22.62 22.62 22.15 0 200 -0.0
29/03/2017
22.62
 1,730 22.67 22.67 22.36 620 183,000 -7.5
28/03/2017
22.67
 22,500 22.75 22.78 22.62 100 3,000 -0.1
27/03/2017
22.75
 20,370 22.83 22.83 22.20 1,000 1,990 -0.0
24/03/2017
22.83
 3,910 22.83 22.83 22.36 1,010 1,000 0.0
23/03/2017
22.83
 13,970 22.86 22.86 22.80 3,900 0 0.2
22/03/2017
22.86
 1,500 22.86 22.86 22.80 0 0 0
21/03/2017
22.86
 1,090 22.88 22.88 22.86 0 10 -0.0
20/03/2017
22.88
 2,100 22.80 22.88 22.75 1,400 0 0.1
17/03/2017
22.80
 2,720 22.80 22.80 22.09 0 480 -0.0
16/03/2017
22.80
 920 22.83 22.83 22.15 0 0 0
15/03/2017
22.83
 4,380 22.83 22.88 22.12 0 0 0
14/03/2017
22.83
 6,210 22.88 22.88 21.59 0 0 0
13/03/2017
22.88
 1,080 22.88 22.88 22.88 0 0 0
10/03/2017
22.88
 66,140 22.80 22.88 22.15 0 0 0
09/03/2017
22.80
 7,830 22.80 22.83 22.09 10 0 0.0
08/03/2017
22.80
 4,170 22.80 22.80 22.62 100 1,830 -0.1
07/03/2017
22.80
 3,010 22.83 22.83 22.62 1,600 0 0.1
06/03/2017
22.83
 4,780 22.88 22.88 22.62 1,010 20 0.0
03/03/2017
22.88
 5,940 23.41 23.41 22.80 60 0 0.0
02/03/2017
23.41
 3,010 22.09 23.57 21.51 10 10 0
01/03/2017
22.09
 8,370 22.83 23.09 22.09 0 0 0
28/02/2017
22.83
 6,030 23.09 23.09 22.20 0 0 0
27/02/2017
23.09
 2,240 23.09 23.09 22.09 30 0 0.0
24/02/2017
23.09
 170 23.15 23.15 23.09 0 0 0
23/02/2017
23.15
 25,280 23.62 23.62 22.36 1,020 16,090 -0.7
22/02/2017
23.62
 12,530 22.09 23.62 21.33 0 3,000 -0.1
21/02/2017
22.09
 7,740 22.09 22.09 21.17 0 4,000 -0.2
20/02/2017
22.09
 700 22.36 22.36 22.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |