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)
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
11/03/2016
15.94
 14,800 15.94 15.94 15.89 0 0 0
10/03/2016
15.94
 137,680 15.99 16.04 15.78 10 100,000 -3.0
09/03/2016
15.99
 123,910 16.73 17.25 15.78 0 0 0
08/03/2016
16.73
 17,250 15.68 16.73 15.68 0 0 0
07/03/2016
15.68
 14,330 15.57 15.68 15.57 0 1,200 -0.0
04/03/2016
15.57
 36,240 15.73 15.73 15.57 0 0 0
03/03/2016
15.73
 5,200 15.62 15.73 15.57 190 0 0.0
02/03/2016
15.62
 105,510 15.57 15.62 15.57 30 102,000 -3.0
01/03/2016
15.57
 6,130 15.57 15.57 15.57 90 0 0.0
29/02/2016
15.57
 23,140 15.57 15.57 15.57 2,000 0 0.1
26/02/2016
15.57
 13,580 15.52 15.68 15.52 0 0 0
25/02/2016
15.52
 8,540 15.68 15.73 15.52 0 0 0
24/02/2016
15.68
 37,290 15.36 15.68 15.36 50 35,200 -1.0
23/02/2016
15.36
 70,990 15.68 15.68 15.36 0 0 0
22/02/2016
15.68
 2,270 15.52 15.68 15.52 10 0 0.0
19/02/2016
15.52
 71,470 15.62 15.62 15.52 0 0 0
18/02/2016
15.62
 21,640 15.57 15.78 15.62 0 0 0
17/02/2016
15.57
 68,810 15.57 15.78 15.31 3,010 0 0.1
16/02/2016
15.57
 28,220 15.78 15.78 15.25 70 16,800 -0.5
15/02/2016
15.78
 3,190 16.04 16.04 15.78 0 0 0
05/02/2016
16.04
 30,510 16.41 16.57 15.78 6,080 0 0.2
04/02/2016
16.41
 21,320 16.41 16.41 15.52 0 0 0
03/02/2016
16.41
 2,220 15.41 16.41 15.41 120 0 0.0
02/02/2016
15.41
 50 15.78 15.78 15.41 0 0 0
01/02/2016
15.78
 2,180 15.78 16.04 15.36 20 0 0.0
29/01/2016
15.78
 970 16.04 16.04 15.78 10 0 0.0
28/01/2016
16.04
 5,450 16.04 16.04 15.78 0 0 0
27/01/2016
16.04
 21,920 16.62 16.62 15.78 0 0 0
26/01/2016
16.62
 3,050 16.04 16.68 16.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |