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)
22/09/2016
24.72
 60,690 24.20 25.78 24.20 10 0 0.0
21/09/2016
24.20
 57,680 24.30 24.36 24.20 800 2,000 -0.1
20/09/2016
24.30
 21,960 24.30 24.36 24.20 1,200 0 0.1
19/09/2016
24.30
 12,210 24.14 24.36 24.20 0 0 0
16/09/2016
24.14
 7,600 24.20 24.25 23.93 50 770 -0.0
15/09/2016
24.20
 11,630 24.30 24.30 24.20 0 0 0
14/09/2016
24.30
 14,980 24.04 24.30 22.67 100 0 0.0
13/09/2016
24.04
 15,130 23.99 24.14 23.99 10 0 0.0
12/09/2016
23.99
 1,410 23.99 24.14 23.93 190 0 0.0
09/09/2016
23.99
 35,890 24.20 24.46 23.99 2,490 2,000 0.0
08/09/2016
24.20
 15,820 24.20 24.25 23.99 1,990 0 0.1
07/09/2016
24.20
 40,610 24.46 24.46 23.51 4,890 0 0.2
06/09/2016
24.46
 79,090 23.15 24.51 23.25 50 0 0.0
05/09/2016
23.15
 25,500 22.62 23.15 22.62 540 0 0.0
01/09/2016
22.62
 17,400 22.57 22.62 22.09 3,000 0 0.1
31/08/2016
22.57
 7,710 22.62 22.62 21.99 1,750 0 0.1
30/08/2016
22.62
 16,550 21.62 22.83 21.62 1,020 0 0.0
29/08/2016
21.62
 15,040 23.09 23.15 21.62 1,440 0 0.1
26/08/2016
23.09
 790 23.30 23.30 22.62 250 10 0.0
25/08/2016
23.30
 1,320 23.46 23.46 22.15 180 0 0.0
24/08/2016
23.46
 320 23.46 23.46 23.46 220 0 0.0
23/08/2016
23.46
 80 23.46 23.67 23.46 20 0 0.0
22/08/2016
23.46
 114,770 22.57 23.67 22.51 67,990 0 3.0
19/08/2016
22.57
 4,510 22.62 22.62 22.09 10 0 0.0
18/08/2016
22.62
 36,630 22.57 22.78 22.09 30,450 0 1.3
17/08/2016
22.57
 11,180 22.62 22.62 22.15 7,050 0 0.3
16/08/2016
22.62
 45,450 22.72 23.04 22.36 470 0 0.0
15/08/2016
22.72
 6,490 22.62 22.88 22.62 60 0 0.0
12/08/2016
22.62
 42,570 22.30 22.62 22.30 540 40 0.0
11/08/2016
22.30
 1,310 22.09 22.36 22.09 100 0 0.0
10/08/2016
22.09
 26,190 21.83 22.09 21.57 4,480 40 0.2
09/08/2016
21.83
 17,490 21.78 21.83 21.57 0 0 0
08/08/2016
21.78
 3,240 20.94 22.09 20.94 230 0 0.0
05/08/2016
20.94
 19,860 20.94 21.04 20.62 50 0 0.0
04/08/2016
20.94
 19,890 21.25 21.25 20.94 80 0 0.0
03/08/2016
21.25
 14,800 21.30 21.57 21.04 2,060 0 0.1
02/08/2016
21.30
 30,240 21.30 21.83 21.04 3,120 0 0.1
01/08/2016
21.30
 38,190 22.09 22.09 21.30 11,050 0 0.5
29/07/2016
22.09
 13,830 22.09 22.51 21.83 80 0 0.0
28/07/2016
22.09
 11,850 21.99 22.30 21.78 10 0 0.0
27/07/2016
21.99
 19,300 21.99 22.30 21.67 60 0 0.0
26/07/2016
21.99
 12,680 21.41 22.09 21.41 8,540 0 0.4
25/07/2016
21.41
 7,460 21.09 21.57 21.15 50 0 0.0
22/07/2016
21.09
 45,850 21.57 21.83 20.94 13,060 0 0.5
21/07/2016
21.57
 21,910 21.99 21.99 21.57 610 0 0.0
20/07/2016
21.99
 28,110 22.36 22.57 21.88 2,120 0 0.1
19/07/2016
22.36
 16,420 22.99 23.15 22.36 40 0 0.0
18/07/2016
22.99
 25,700 22.25 23.09 22.30 10,050 0 0.4
15/07/2016
22.25
 62,660 22.20 23.62 22.20 540 0 0.0
14/07/2016
22.20
 66,240 23.83 24.20 22.20 3,760 0 0.2
13/07/2016
23.83
 46,790 23.88 24.72 23.67 10 0 0.0
12/07/2016
23.88
 32,670 23.67 24.20 22.04 50 0 0.0
11/07/2016
23.67
 64,830 24.09 24.72 23.15 130 3,120 -0.1
08/07/2016
24.09
 137,870 23.15 24.72 23.15 0 0 0
07/07/2016
23.15
 55,290 22.62 23.41 22.62 290 0 0.0
06/07/2016
22.62
 48,280 22.62 22.83 22.15 40 0 0.0
05/07/2016
22.62
 68,650 22.78 23.15 22.41 300 12,700 -0.5
04/07/2016
22.78
 115,000 23.09 23.51 22.62 0 0 0
01/07/2016
23.09
 150,590 22.72 23.51 22.78 610 0 0.0
30/06/2016
22.72
 110,930 22.51 23.41 22.62 100 0 0.0
29/06/2016
22.51
 77,090 22.04 22.72 22.04 0 0 0
28/06/2016
22.04
 33,930 22.25 22.25 21.30 40 480 -0.0
27/06/2016
22.25
 47,450 22.36 22.36 21.04 40 0 0.0
24/06/2016
22.36
 47,220 22.09 22.62 20.57 8,650 300 0.3
23/06/2016
22.09
 105,390 21.78 22.62 21.88 0 1,200 -0.1
22/06/2016
21.78
 302,980 20.36 21.78 20.25 22,040 450 0.8
21/06/2016
20.36
 6,160 20.36 20.52 20.36 80 30 0.0
20/06/2016
20.36
 71,340 20.15 21.04 20.36 650 0 0.0
17/06/2016
20.15
 14,690 19.99 20.20 19.46 100 0 0.0
16/06/2016
19.99
 16,620 20.30 20.30 19.99 0 190 -0.0
15/06/2016
20.30
 6,160 20.46 20.46 19.99 1,900 30 0.1
14/06/2016
20.46
 4,070 20.46 20.57 19.99 70 0 0.0
13/06/2016
20.46
 3,140 20.46 20.78 20.36 140 10 0.0
10/06/2016
20.46
 6,610 20.36 20.52 20.25 100 0 0.0
09/06/2016
20.36
 31,680 20.57 20.62 20.25 360 0 0.0
08/06/2016
20.57
 31,180 19.99 20.57 19.99 750 0 0.0
07/06/2016
19.99
 30,600 19.36 19.99 18.99 6,760 0 0.2
06/06/2016
19.36
 2,340 19.20 19.41 19.09 760 0 0.0
03/06/2016
19.20
 18,560 19.41 19.46 19.20 200 1,300 -0.0
02/06/2016
19.41
 5,040 19.46 19.46 19.20 1,230 0 0.0
01/06/2016
19.46
 400 19.73 19.73 19.20 100 0 0.0
31/05/2016
19.73
 10,330 19.46 19.78 19.46 3,520 3,700 -0.0
30/05/2016
19.46
 61,050 19.46 19.46 18.99 960 0 0.0
27/05/2016
19.46
 8,350 19.46 19.46 19.20 760 0 0.0
26/05/2016
19.46
 5,560 19.57 19.94 19.46 1,950 1,380 0.0
25/05/2016
19.57
 13,010 18.94 19.94 19.36 4,020 0 0.1
24/05/2016
18.94
 11,110 18.94 19.73 18.88 2,760 1,850 0.0
23/05/2016
18.94
 12,840 18.83 19.94 18.83 3,880 4,100 -0.0
20/05/2016
18.83
 9,450 18.57 18.83 18.41 420 1,820 -0.0
19/05/2016
18.57
 11,990 18.88 19.46 18.46 1,890 5,240 -0.1
18/05/2016
18.88
 5,850 19.20 19.20 18.67 100 1,000 -0.0
17/05/2016
19.20
 24,850 19.46 19.46 18.73 830 1,000 -0.0
16/05/2016
19.46
 21,540 19.46 19.46 19.20 5,200 1,000 0.2
13/05/2016
19.46
 41,880 19.25 19.73 19.20 25,360 0 0.9
12/05/2016
19.25
 22,370 19.31 20.20 18.41 7,330 0 0.3
11/05/2016
19.31
 181,440 19.04 19.41 18.83 50,400 14,340 1.3
10/05/2016
19.04
 57,570 19.52 19.52 18.25 11,770 12,690 -0.0
09/05/2016
19.52
 37,150 20.25 20.25 19.46 9,800 230 0.4
06/05/2016
20.25
 46,150 20.52 20.52 19.99 6,040 1,800 0.2
05/05/2016
20.52
 137,780 20.15 20.78 20.25 75,570 23,890 2.0

Chính sách bảo mật | Điều khoản sử dụng |