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)
15/10/2015
16.49
 10,240 16.58 16.58 16.49 0 0 0
14/10/2015
16.58
 11,770 16.58 16.67 16.26 10 0 0.0
13/10/2015
16.58
 3,000 16.67 16.67 16.58 0 1,000 -0.0
12/10/2015
16.67
 2,160 16.67 16.67 16.22 0 0 0
09/10/2015
16.67
 200 16.26 16.67 16.67 0 0 0
08/10/2015
16.26
 11,450 16.76 16.76 16.22 0 0 0
07/10/2015
16.76
 26,300 16.85 17.12 16.67 0 12,820 -0.5
06/10/2015
16.85
 48,840 16.62 16.85 16.58 24,860 2,300 0.8
05/10/2015
16.62
 13,220 16.22 16.62 16.31 900 0 0.0
02/10/2015
16.22
 41,760 16.62 16.85 16.17 10 33,600 -1.2
01/10/2015
16.62
 40,850 15.77 16.62 16.13 20 6,490 -0.2
30/09/2015
15.77
 7,520 16.22 16.35 15.77 0 230 -0.0
29/09/2015
16.22
 28,100 16.04 16.22 16.13 0 0 0
28/09/2015
16.04
 8,550 15.90 16.17 15.77 0 0 0
25/09/2015
15.90
 12,110 14.91 15.95 15.54 10 0 0.0
24/09/2015
14.91
 3,310 15.68 15.68 14.91 0 0 0
23/09/2015
15.68
 10 15.18 15.68 15.68 10 0 0.0
22/09/2015
15.18
 0 15.18 15.18 15.18 0 0 0
21/09/2015
15.18
 2,140 15.09 15.90 15.09 0 900 -0.0
18/09/2015
15.09
 1,020 15.09 15.09 15.09 0 1,000 -0.0
17/09/2015
15.09
 10,000 15.09 15.09 15.09 0 2,000 -0.1
16/09/2015
15.09
 2,000 15.09 15.09 15.09 0 2,000 -0.1
15/09/2015
15.09
 500 15.31 15.31 15.09 10 10 0
14/09/2015
15.31
 68,420 15.72 15.72 14.86 0 1,000 -0.0
11/09/2015
15.72
 21,010 15.36 15.72 15.36 0 1,000 -0.0
10/09/2015
15.36
 24,080 15.36 15.36 14.86 1,000 1,370 -0.0
09/09/2015
15.36
 5,420 15.31 15.36 15.31 0 1,000 -0.0
08/09/2015
15.31
 1,460 15.31 15.31 15.31 0 1,000 -0.0
07/09/2015
15.31
 52,010 15.54 15.54 15.31 0 1,000 -0.0
04/09/2015
15.54
 2,340 15.31 15.54 15.31 1,000 0 0.0
03/09/2015
15.31
 103,260 15.99 15.99 15.31 1,000 0 0.0
01/09/2015
15.99
 0 15.99 15.99 15.99 0 0 0
31/08/2015
15.99
 0 15.99 15.99 15.99 0 0 0
28/08/2015
15.99
 1,010 15.36 15.99 15.36 0 1,000 -0.0
27/08/2015
15.36
 6,780 14.59 15.58 15.27 10 0 0.0
26/08/2015
14.59
 2,010 14.59 14.59 14.59 10 0 0.0
25/08/2015
14.59
 64,010 14.59 14.95 14.59 310 300 0.0
24/08/2015
14.59
 161,250 15.68 15.68 14.59 0 0 0
21/08/2015
15.68
 4,140 15.45 15.72 15.40 0 0 0
20/08/2015
15.45
 52,640 15.68 15.68 15.45 2,000 1,480 0.0
19/08/2015
15.68
 0 15.68 15.68 15.68 0 0 0
18/08/2015
15.68
 23,750 15.95 15.95 15.45 0 10 -0.0
17/08/2015
15.95
 0 15.95 15.95 15.95 0 0 0
14/08/2015
15.95
 5,860 15.54 15.95 15.36 860 0 0.0
13/08/2015
15.54
 4,080 15.95 15.95 15.54 190 0 0.0
12/08/2015
15.95
 21,860 15.77 15.95 15.63 0 10 -0.0
11/08/2015
15.77
 71,040 15.77 15.99 15.77 9,960 0 0.4
10/08/2015
15.77
 13,720 15.99 15.99 15.58 0 0 0
07/08/2015
15.99
 0 15.99 15.99 15.99 0 0 0
06/08/2015
15.99
 0 15.99 15.99 15.99 0 0 0
05/08/2015
15.99
 13,210 16.17 16.22 15.99 34,260 10 1.2
04/08/2015
16.17
 10 15.77 16.17 16.17 10 0 0.0
03/08/2015
15.77
 1,800 16.22 16.22 15.77 0 0 0
31/07/2015
16.22
 760 16.22 16.22 16.22 2,100,000 2,100,000 0
30/07/2015
16.22
 19,840 15.90 16.22 15.90 19,840 500 0.7
29/07/2015
15.90
 2,100 15.99 15.99 15.86 1,600 100 0.1
28/07/2015
15.99
 33,550 16.22 16.67 15.77 2,530 0 0.1
27/07/2015
16.22
 75,300 16.22 16.22 15.77 60,800 0 2.2
24/07/2015
16.22
 50,900 16.22 16.22 15.68 0 900 -0.0
23/07/2015
16.22
 4,010 16.08 16.22 15.77 50 0 0.0
22/07/2015
16.08
 290 16.08 16.08 16.08 0 0 0
21/07/2015
16.08
 970 16.17 16.17 15.77 0 0 0
20/07/2015
16.17
 2,420 16.22 16.67 15.54 10 0 0.0
17/07/2015
16.22
 1,440 15.77 16.22 15.86 10 0 0.0
16/07/2015
15.77
 100,400 15.77 15.81 15.77 0 0 0
15/07/2015
15.77
 43,550 15.86 15.86 15.77 10 0 0.0
14/07/2015
15.86
 5,580 15.77 15.86 15.81 0 0 0
13/07/2015
15.77
 71,490 15.77 15.90 15.77 5,170 0 0.2
10/07/2015
15.77
 36,270 16.22 16.22 15.77 5,000 0 0.2
09/07/2015
16.22
 8,030 16.17 16.22 15.77 10 1,000 -0.0
08/07/2015
16.17
 15,470 15.77 16.17 15.77 2,160 0 0.1
07/07/2015
15.77
 31,300 15.86 15.86 15.36 0 0 0
06/07/2015
15.86
 62,780 15.95 15.95 15.31 0 0 0
03/07/2015
15.95
 6,770 15.58 15.95 15.58 260 0 0.0
02/07/2015
15.58
 2,340 15.13 15.77 15.09 1,740 0 0.1
01/07/2015
15.13
 3,680 15.68 15.99 15.13 2,000 0 0.1
30/06/2015
15.68
 5,770 15.77 15.86 15.68 0 0 0
29/06/2015
15.77
 3,230 15.77 15.77 15.77 0 940 -0.0
26/06/2015
15.77
 1,000 15.99 15.99 15.77 0 0 0
25/06/2015
15.99
 32,700 15.99 16.22 15.99 1,200 0 0.0
24/06/2015
15.99
 250 15.81 15.99 15.86 0 0 0
23/06/2015
15.81
 1,320 16.04 16.44 15.77 0 0 0
22/06/2015
16.04
 0 16.04 16.04 16.04 0 0 0
19/06/2015
16.04
 0 16.04 16.04 16.04 0 0 0
18/06/2015
16.04
 17,850 16.04 16.04 15.90 0 0 0
17/06/2015
16.04
 29,090 16.04 16.04 16.04 0 0 0
16/06/2015
16.04
 34,660 15.99 16.13 15.99 0 0 0
15/06/2015
15.99
 30,560 15.99 15.99 15.99 0 0 0
12/06/2015
15.99
 23,800 15.99 16.04 15.90 225,000 0 7.9
11/06/2015
15.99
 31,210 15.95 16.17 15.95 0 15,000 -0.5
10/06/2015
15.95
 1,000 15.90 15.95 15.95 0 0 0
09/06/2015
15.90
 2,870 16.04 16.04 15.90 0 0 0
08/06/2015
16.04
 31,810 15.90 16.22 15.95 0 0 0
05/06/2015
15.90
 40 15.90 15.90 15.90 0 0 0
04/06/2015
15.90
 7,160 15.90 15.90 15.90 0 0 0
03/06/2015
15.90
 28,560 15.99 15.99 15.90 0 0 0
02/06/2015
15.99
 25,310 15.99 16.13 15.99 0 0 0
01/06/2015
15.99
 2,050 16.13 16.22 15.99 1,000 0 0.0
29/05/2015
16.13
 10,100 16.04 16.58 16.13 0 0 0
28/05/2015
16.04
 5,630 16.22 16.40 15.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |