CTCP Tập đoàn Pan (pan)

32.35
-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)
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
04/05/2016
20.15
 141,510 19.78 20.62 19.73 40,470 0 1.5
29/04/2016
19.78
 132,770 18.62 19.83 18.83 34,510 3,080 1.1
28/04/2016
18.62
 70,240 18.31 18.67 18.25 23,500 0 0.8
27/04/2016
18.31
 250,890 18.15 19.36 18.20 59,530 9,300 1.8
26/04/2016
18.15
 115,400 17.83 18.52 18.15 16,500 7,300 0.3
25/04/2016
17.83
 51,500 17.41 17.88 17.36 25,500 1,500 0.8
22/04/2016
17.41
 128,180 17.67 17.67 17.41 0 27,680 -0.9
21/04/2016
17.67
 25,910 17.62 17.88 17.41 0 0 0
20/04/2016
17.62
 115,550 17.62 17.62 17.36 0 14,920 -0.5
19/04/2016
17.62
 55,850 16.94 18.04 16.94 0 0 0
15/04/2016
16.94
 32,000 16.94 17.25 16.83 3,800 0 0.1
14/04/2016
16.94
 79,440 16.41 17.10 16.68 0 0 0
13/04/2016
16.41
 44,570 16.04 16.68 16.10 0 0 0
12/04/2016
16.04
 26,460 15.99 16.31 15.99 0 0 0
11/04/2016
15.99
 44,310 15.94 16.31 15.99 10 11,000 -0.3
08/04/2016
15.94
 35,590 15.89 15.94 15.83 0 0 0
07/04/2016
15.89
 27,050 16.04 16.04 15.83 0 0 0
06/04/2016
16.04
 5,000 15.78 16.04 16.04 0 0 0
05/04/2016
15.78
 202,510 15.73 15.78 15.73 0 194,550 -5.8
04/04/2016
15.73
 101,620 15.73 15.73 15.57 0 100,000 -3.0
01/04/2016
15.73
 124,330 15.73 15.73 15.73 0 0 0
31/03/2016
15.73
 35,790 15.94 15.94 15.73 0 0 0
30/03/2016
15.94
 6,930 15.62 15.94 15.62 10 0 0.0
29/03/2016
15.62
 7,510 15.62 15.68 15.62 2,500 1,920 0.0
28/03/2016
15.62
 13,400 15.73 15.73 15.62 0 7,400 -0.2
25/03/2016
15.73
 109,510 16.04 16.04 15.57 10 0 0.0
24/03/2016
16.04
 16,520 15.94 16.04 15.62 6,010 0 0.2
23/03/2016
15.94
 24,720 15.62 16.25 15.78 10 0 0.0
22/03/2016
15.62
 21,700 15.62 15.78 15.57 0 0 0
21/03/2016
15.62
 36,820 15.89 15.89 15.57 10 0 0.0
18/03/2016
15.89
 1,740 15.89 15.89 15.83 120 0 0.0
17/03/2016
15.89
 1,910 15.89 15.89 15.89 0 0 0
16/03/2016
15.89
 4,550 15.94 15.94 15.62 10 20 -0.0
15/03/2016
15.94
 10,920 15.94 15.94 15.73 10 0 0.0
14/03/2016
15.94
 4,610 15.94 15.94 15.52 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |