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)
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
10/04/2015
16.67
 2,200 16.67 16.67 16.44 10 0 0.0
09/04/2015
16.67
 11,550 16.98 16.98 16.67 1,000 10 0.0
08/04/2015
16.98
 4,000 17.03 17.03 16.98 0 2,000 -0.1
07/04/2015
17.03
 2,500 17.07 17.07 17.03 0 2,500 -0.1
06/04/2015
17.07
 0 17.07 17.07 17.07 0 0 0
03/04/2015
17.07
 30 17.12 17.34 17.07 0 20 -0.0
02/04/2015
17.12
 5,000 17.21 17.21 17.12 0 0 0
01/04/2015
17.21
 5,000 17.34 17.34 17.21 0 0 0
31/03/2015
17.34
 3,400 17.30 17.34 17.12 0 0 0
30/03/2015
17.30
 330 17.39 17.39 17.30 0 0 0
27/03/2015
17.39
 1,410 17.52 17.52 17.21 0 0 0
26/03/2015
17.52
 1,310 17.57 17.57 17.12 0 0 0
25/03/2015
17.57
 50 17.57 17.57 17.48 0 0 0
24/03/2015
17.57
 650 17.79 17.79 17.34 0 0 0
23/03/2015
17.79
 4,970 17.57 17.79 17.34 0 0 0
20/03/2015
17.57
 650 17.39 17.75 16.49 0 0 0
19/03/2015
17.39
 2,190 17.79 17.79 17.34 0 10 -0.0
18/03/2015
17.79
 540 17.84 17.84 17.57 0 0 0
17/03/2015
17.84
 1,020 17.93 17.93 17.57 0 10 -0.0
16/03/2015
17.93
 990 17.75 17.97 17.57 0 0 0
13/03/2015
17.75
 19,900 17.93 17.93 17.75 0 0 0
12/03/2015
17.93
 5,490 17.75 17.93 17.48 0 0 0
11/03/2015
17.75
 1,510 17.57 17.79 17.57 0 0 0
10/03/2015
17.57
 4,910 17.79 17.79 17.57 0 0 0
09/03/2015
17.79
 6,200 17.97 17.97 17.57 0 0 0
06/03/2015
17.97
 11,000 17.93 17.97 17.79 0 0 0
05/03/2015
17.93
 2,500 17.75 17.93 17.57 0 0 0
04/03/2015
17.75
 25,440 17.79 17.79 17.57 0 1,440 -0.1
03/03/2015
17.79
 13,560 18.02 18.02 17.79 0 0 0
02/03/2015
18.02
 0 18.02 18.02 18.02 0 0 0
27/02/2015
18.02
 145,970 18.02 18.02 17.79 500 0 0.0
26/02/2015
18.02
 36,700 18.02 18.02 18.02 0 0 0
25/02/2015
18.02
 2,900 18.02 18.02 18.02 550 0 0.0
24/02/2015
18.02
 2,100 18.02 18.02 18.02 0 0 0
13/02/2015
18.02
 18,860 17.79 18.02 17.66 1,000 0 0.0
12/02/2015
17.79
 10,860 17.79 18.02 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |