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)
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
25/01/2016
16.04
 170 16.83 17.04 16.04 0 0 0
22/01/2016
16.83
 3,490 16.31 16.83 15.25 0 0 0
21/01/2016
16.31
 2,310 16.83 16.83 16.31 250 0 0.0
20/01/2016
16.83
 1,010 16.78 16.83 16.83 0 0 0
19/01/2016
16.78
 5,020 16.73 16.78 16.73 0 561,250 -17.4
18/01/2016
16.73
 3,660 16.83 16.83 16.04 0 0 0
15/01/2016
16.83
 70 16.78 16.83 16.83 1,200,060 1,200,000 0.0
14/01/2016
16.78
 1,260 16.10 16.78 16.04 60 0 0.0
13/01/2016
16.10
 5,120 16.83 16.83 16.10 0 0 0
12/01/2016
16.83
 5,740 16.99 16.99 15.94 50 50 0
11/01/2016
16.99
 510 16.83 16.99 16.31 60 0 0.0
08/01/2016
16.83
 2,470 16.78 16.83 16.31 310 0 0.0
07/01/2016
16.78
 11,770 16.78 16.78 16.36 50 0 0.0
06/01/2016
16.78
 11,280 17.36 17.36 16.78 0 0 0
05/01/2016
17.36
 2,100 17.25 17.36 17.10 0 0 0
04/01/2016
17.25
 20 18.31 18.31 17.25 0 0 0
31/12/2015
18.31
 38,100 18.31 18.31 17.88 50 0 0.0
30/12/2015
18.31
 50,060 18.41 18.41 17.15 0 39,810 -1.3
29/12/2015
18.41
 21,500 18.41 18.41 18.36 0 0 0
28/12/2015
18.41
 19,920 18.15 18.41 17.20 0 0 0
25/12/2015
18.15
 151,790 17.15 18.31 16.31 10 0 0.0
24/12/2015
17.15
 7,500 16.04 17.15 16.31 10 0 0.0
23/12/2015
16.04
 99,190 16.04 16.04 16.04 0 0 0
22/12/2015
16.04
 50,740 16.04 16.15 16.04 5,000 0 0.2
21/12/2015
16.04
 30,360 16.10 16.31 16.04 0 0 0
18/12/2015
16.10
 500 16.04 16.10 16.10 0 0 0
17/12/2015
16.04
 2,800 16.10 16.10 16.04 0 0 0
16/12/2015
16.10
 10,510 16.04 16.31 14.99 0 0 0
15/12/2015
16.04
 2,410 16.10 16.25 16.04 0 0 0
14/12/2015
16.10
 10,150 16.04 16.10 16.04 0 0 0
11/12/2015
16.04
 45,210 16.20 16.20 16.04 0 0 0
10/12/2015
16.20
 8,110 16.15 16.20 16.04 0 0 0
09/12/2015
16.15
 50,450 15.83 16.25 16.04 10 2,640 -0.1
08/12/2015
15.83
 2,700 16.20 16.20 15.83 0 0 0
07/12/2015
16.20
 2,220 16.04 16.20 16.04 0 0 0
04/12/2015
16.04
 11,330 16.10 16.10 15.94 0 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |