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)
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
27/05/2015
16.22
 2,000 16.49 16.49 16.22 0 0 0
26/05/2015
16.49
 4,830 16.22 16.49 16.22 0 3,600 -0.1
25/05/2015
16.22
 3,410 16.22 16.22 16.04 2,750 0 0.1
22/05/2015
16.22
 6,450 16.22 16.44 16.22 300 0 0.0
21/05/2015
16.22
 1,020 16.35 16.35 16.22 0 0 0
20/05/2015
16.35
 5,050 15.99 16.44 16.17 0 0 0
19/05/2015
15.99
 1,620 15.77 15.99 15.77 0 590 -0.0
18/05/2015
15.77
 3,800 16.17 16.17 15.77 0 0 0
15/05/2015
16.17
 3,710 16.26 16.26 15.99 0 0 0
14/05/2015
16.26
 10,320 16.89 16.89 16.04 0 50 -0.0
13/05/2015
16.89
 10,300 17.07 17.07 15.99 8,250 0 0.3
12/05/2015
17.07
 3,470 17.75 17.75 16.53 0 0 0
11/05/2015
17.75
 21,220 18.15 18.15 16.89 0 0 0
08/05/2015
18.15
 45,590 16.98 18.15 16.67 0 0 0
07/05/2015
16.98
 4,060 17.07 17.07 15.90 0 4,010 -0.1
06/05/2015
17.07
 0 17.07 17.07 17.07 0 0 0
05/05/2015
17.07
 50 17.16 17.16 17.07 0 0 0
04/05/2015
17.16
 5,350 17.16 17.16 16.67 0 0 0
27/04/2015
17.16
 600 17.25 17.34 17.12 0 0 0
24/04/2015
17.25
 5,140 17.07 17.48 16.67 2,000 0 0.1
23/04/2015
17.07
 600 17.12 17.12 16.67 0 0 0
22/04/2015
17.12
 190 17.12 17.12 17.12 0 0 0
21/04/2015
17.12
 7,330 16.94 17.48 16.71 0 0 0
20/04/2015
16.94
 3,170 17.57 17.57 16.89 150 0 0.0
17/04/2015
17.57
 780 18.02 18.02 17.57 100 0 0.0
16/04/2015
18.02
 3,220 17.25 18.42 16.67 3,100 0 0.1
15/04/2015
17.25
 250 17.12 17.25 17.12 0 0 0
14/04/2015
17.12
 10 17.03 17.12 17.12 0 0 0
13/04/2015
17.03
 1,600 16.67 17.07 17.03 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |