CTCP Tập đoàn Pan (pan)

29.70
0.25
(0.85%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |