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)
17/02/2017
22.36
 2,200 22.09 22.36 22.36 0 1,320 -0.1
16/02/2017
22.09
 5,990 22.25 22.25 21.57 1,000 3,520 -0.1
15/02/2017
22.25
 7,160 22.25 22.25 21.20 1,700 0 0.1
14/02/2017
22.25
 1,490 22.30 22.30 22.25 1,030 0 0.0
13/02/2017
22.30
 3,980 22.30 22.30 21.30 200 0 0.0
10/02/2017
22.30
 3,850 22.09 22.30 21.57 10 0 0.0
09/02/2017
22.09
 5,500 22.36 22.36 22.09 200 0 0.0
08/02/2017
22.36
 9,000 22.36 22.36 21.88 0 0 0
07/02/2017
22.36
 5,500 22.36 22.36 22.30 0 0 0
06/02/2017
22.36
 3,000 22.36 22.36 22.36 0 0 0
03/02/2017
22.36
 10,870 22.15 22.36 21.20 2,510 0 0.1
02/02/2017
22.15
 6,620 22.04 22.36 22.04 0 0 0
25/01/2017
22.04
 2,000 21.04 22.04 22.04 0 0 0
24/01/2017
21.04
 2,100 21.04 21.46 21.04 0 0 0
23/01/2017
21.04
 4,500 21.04 21.09 21.04 0 0 0
20/01/2017
21.04
 16,710 21.04 21.04 20.52 0 0 0
19/01/2017
21.04
 480 21.04 21.04 21.04 0 0 0
18/01/2017
21.04
 23,700 21.04 21.57 20.52 0 0 0
17/01/2017
21.04
 43,570 21.04 21.04 20.52 0 27,800 -1.1
16/01/2017
21.04
 17,540 21.51 21.51 21.04 0 7,540 -0.3
13/01/2017
21.51
 27,850 21.57 21.57 21.04 10 0 0.0
12/01/2017
21.57
 12,570 21.57 22.20 21.57 1,100 0 0.0
11/01/2017
21.57
 12,410 21.72 22.09 21.57 10 2,400 -0.1
10/01/2017
21.72
 180 21.72 22.57 21.72 110 0 0.0
09/01/2017
21.72
 14,400 22.51 22.51 21.72 0 0 0
06/01/2017
22.51
 3,550 22.51 22.51 22.25 0 0 0
05/01/2017
22.51
 7,460 22.57 22.57 21.57 0 0 0
04/01/2017
22.57
 12,810 22.36 22.62 21.83 910 0 0.0
03/01/2017
22.36
 2,520 22.51 22.83 22.09 100 2,410 -0.1
30/12/2016
22.51
 28,380 22.57 22.57 21.15 0 0 0
29/12/2016
22.57
 5,100 22.62 22.62 22.57 0 0 0
28/12/2016
22.62
 5,000 22.36 22.62 22.62 0 0 0
27/12/2016
22.36
 710 22.51 22.51 22.36 0 0 0
26/12/2016
22.51
 11,530 22.57 22.57 22.09 0 0 0
23/12/2016
22.57
 1,970 22.15 22.57 22.09 520 1,260 -0.0
22/12/2016
22.15
 9,700 23.04 23.04 21.83 0 0 0
21/12/2016
23.04
 6,000 23.15 23.15 23.04 0 2,000 -0.1
20/12/2016
23.15
 5,700 23.41 23.41 23.15 183,200 183,200 0
19/12/2016
23.41
 900 23.83 23.83 23.41 0 300 -0.0
16/12/2016
23.83
 1,720 22.36 23.83 22.38 0 0 0
15/12/2016
22.36
 510 22.36 22.36 22.36 0 0 0
14/12/2016
22.36
 1,300 21.04 22.44 22.36 100 0 0.0
13/12/2016
21.04
 300 22.36 22.36 21.04 0 0 0
12/12/2016
22.36
 1,050 22.36 22.36 21.04 0 0 0
09/12/2016
22.36
 10,460 22.36 22.62 21.15 0 0 0
08/12/2016
22.36
 25,000 21.04 22.36 21.36 0 0 0
07/12/2016
21.04
 150 22.44 22.51 21.04 10 0 0.0
06/12/2016
22.44
 7,800 22.36 22.44 22.09 0 2,730 -0.1
05/12/2016
22.36
 6,080 22.36 22.36 21.83 0 0 0
02/12/2016
22.36
 368,420 22.59 22.62 22.36 0 0 0
01/12/2016
22.59
 1,900 22.62 22.62 22.57 0 0 0
30/11/2016
22.62
 17,100 22.62 22.62 22.09 0 9,000 -0.4
29/11/2016
22.62
 4,090 22.62 22.62 22.57 0 0 0
28/11/2016
22.62
 15,210 22.30 22.93 22.62 200,000 201,410 -0.1
25/11/2016
22.30
 11,010 23.09 23.09 22.30 0 0 0
24/11/2016
23.09
 3,400 23.09 23.09 22.09 0 0 0
23/11/2016
23.09
 11,890 22.99 23.09 22.99 0 0 0
22/11/2016
22.99
 9,520 22.67 23.04 22.09 0 8,500 -0.4
21/11/2016
22.67
 810 23.15 23.20 22.67 360 580 -0.0
18/11/2016
23.15
 6,910 22.67 23.15 22.62 410,000 410,000 0
17/11/2016
22.67
 200 23.41 23.41 22.67 519,860 320,060 8.8
16/11/2016
23.41
 3,420 23.25 23.41 22.62 90,220 90,260 -0.0
15/11/2016
23.25
 4,210 23.57 23.57 22.62 10 0 0.0
14/11/2016
23.57
 20,790 23.62 23.78 22.62 70 4,150 -0.2
11/11/2016
23.62
 1,800 23.41 23.62 23.62 620 0 0.0
10/11/2016
23.41
 7,040 23.15 23.57 22.62 340 5,500 -0.2
09/11/2016
23.15
 11,900 23.15 23.93 22.72 130 720 -0.0
08/11/2016
23.15
 290 23.99 23.99 23.15 0 0 0
07/11/2016
23.99
 12,710 23.99 24.41 22.62 220 5,000 -0.2
04/11/2016
23.99
 520 23.99 25.25 23.99 310 0 0.0
03/11/2016
23.99
 18,100 23.99 24.20 22.62 0 10 -0.0
02/11/2016
23.99
 12,110 23.99 24.67 23.99 20 0 0.0
01/11/2016
23.99
 36,560 24.72 24.72 23.99 20 5,470 -0.3
31/10/2016
24.72
 3,540 24.72 24.75 24.72 20 0 0.0
28/10/2016
24.72
 24,250 24.93 24.93 24.20 20 0 0.0
27/10/2016
24.93
 13,020 24.99 25.20 24.93 0 0 0
26/10/2016
24.99
 10,530 24.93 24.99 24.20 320 3,000 -0.1
25/10/2016
24.93
 14,770 24.99 24.99 24.36 230 100 0.0
24/10/2016
24.99
 8,880 24.99 24.99 24.25 390 0 0.0
21/10/2016
24.99
 5,100 25.20 25.78 24.99 100 0 0.0
20/10/2016
25.20
 490 24.99 25.67 24.78 280 0 0.0
19/10/2016
24.99
 5,450 24.99 25.04 24.25 110 100 0.0
18/10/2016
24.99
 380 24.93 25.09 24.72 360 0 0.0
17/10/2016
24.93
 760 24.99 25.09 24.93 750 0 0.0
14/10/2016
24.99
 810 24.93 24.99 24.99 800 0 0.0
13/10/2016
24.93
 2,980 24.93 24.93 24.72 20 0 0.0
12/10/2016
24.93
 12,900 24.88 24.99 24.72 10 0 0.0
11/10/2016
24.88
 1,560 24.99 24.99 24.20 810 0 0.0
10/10/2016
24.99
 8,510 24.72 25.20 24.72 7,720 0 0.4
07/10/2016
24.72
 10,270 25.25 25.25 24.25 7,840 0 0.4
06/10/2016
25.25
 11,520 25.35 25.35 24.78 304,010 0 14.3
05/10/2016
25.35
 17,250 25.62 25.62 24.57 3,040 0 0.1
04/10/2016
25.62
 3,010 25.67 25.67 25.62 0 0 0
03/10/2016
25.67
 13,840 25.64 25.67 25.62 40 0 0.0
30/09/2016
25.64
 30,290 25.51 25.70 25.35 790 0 0.0
29/09/2016
25.51
 18,200 25.41 25.72 25.35 40 0 0.0
28/09/2016
25.41
 30,280 25.09 25.62 25.20 60 0 0.0
27/09/2016
25.09
 37,240 25.04 25.22 24.88 0 0 0
26/09/2016
25.04
 53,810 24.20 25.04 24.25 183,210 0 8.6
23/09/2016
24.20
 14,700 24.72 24.72 24.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |