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)
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
11/02/2015
17.79
 40,150 17.79 17.84 17.79 0 0 0
10/02/2015
17.79
 1,650 18.20 18.20 17.79 0 0 0
09/02/2015
18.20
 21,300 18.24 18.24 18.02 0 0 0
06/02/2015
18.24
 43,400 18.02 18.24 18.02 0 0 0
05/02/2015
18.02
 590 18.06 18.06 17.84 0 0 0
04/02/2015
18.06
 28,900 18.02 18.06 18.02 0 0 0
03/02/2015
18.02
 32,270 18.38 18.38 18.02 0 0 0
02/02/2015
18.38
 20,180 18.47 18.47 18.02 60 0 0.0
30/01/2015
18.47
 20,520 18.33 18.47 17.57 0 0 0
29/01/2015
18.33
 21,200 18.38 18.38 17.79 0 0 0
28/01/2015
18.38
 29,630 18.60 18.60 18.02 0 0 0
27/01/2015
18.60
 16,890 18.65 18.69 18.60 0 250 -0.0
26/01/2015
18.65
 51,560 18.65 18.65 18.56 0 0 0
23/01/2015
18.65
 79,420 18.42 19.14 18.42 0 0 0
22/01/2015
18.42
 29,550 18.20 18.42 18.02 0 0 0
21/01/2015
18.20
 25,150 18.24 18.24 18.20 0 0 0
20/01/2015
18.24
 22,900 18.33 18.33 18.20 0 0 0
19/01/2015
18.33
 25,840 18.33 18.33 18.02 0 0 0
16/01/2015
18.33
 25,980 18.33 18.33 18.24 0 0 0
15/01/2015
18.33
 22,020 18.33 18.47 18.33 0 0 0
14/01/2015
18.33
 45,730 18.29 18.33 17.84 0 0 0
13/01/2015
18.29
 24,280 18.33 18.38 17.93 0 0 0
12/01/2015
18.33
 62,120 18.33 18.38 18.29 0 0 0
09/01/2015
18.33
 109,960 18.33 18.38 18.24 0 0 0
08/01/2015
18.33
 112,040 18.15 18.42 18.15 0 0 0
07/01/2015
18.15
 18,350 18.15 18.15 18.06 0 0 0
06/01/2015
18.15
 27,950 18.47 18.47 18.06 1,000 0 0.0
05/01/2015
18.47
 48,660 18.92 18.92 18.24 0 0 0
31/12/2014
18.92
 187,430 17.84 18.92 17.79 40 0 0.0
30/12/2014
17.84
 31,300 17.93 17.93 17.57 0 0 0
29/12/2014
17.93
 56,170 17.97 17.97 17.57 0 0 0
26/12/2014
17.97
 74,050 17.97 17.97 17.70 10 0 0.0
25/12/2014
17.97
 55,010 17.97 17.97 17.57 0 0 0
24/12/2014
17.97
 57,300 18.02 18.02 17.79 0 0 0
23/12/2014
18.02
 56,360 18.02 18.11 17.61 0 0 0
22/12/2014
18.02
 44,210 17.57 18.20 18.02 0 0 0
19/12/2014
17.57
 61,520 17.97 17.97 17.57 0 4,950 -0.2
18/12/2014
17.97
 44,650 17.93 17.97 17.61 0 900 -0.0
17/12/2014
17.93
 64,240 17.97 17.97 17.57 0 0 0
16/12/2014
17.97
 95,500 17.97 18.15 17.34 0 0 0
15/12/2014
17.97
 44,160 17.97 18.11 17.93 0 0 0
12/12/2014
17.97
 48,270 17.97 18.15 17.88 0 0 0
11/12/2014
17.97
 49,200 17.97 17.97 17.57 0 0 0
10/12/2014
17.97
 50,620 17.97 18.15 17.97 0 0 0
09/12/2014
17.97
 38,400 18.20 18.20 17.97 0 0 0
08/12/2014
18.20
 65,680 18.06 18.20 18.06 200 0 0.0
05/12/2014
18.06
 61,250 18.29 18.29 18.02 0 0 0
04/12/2014
18.29
 86,030 18.33 18.38 18.06 0 0 0
03/12/2014
18.33
 48,260 18.33 18.33 18.02 0 0 0
02/12/2014
18.33
 45,010 18.33 18.33 18.02 1,000 0 0.0
01/12/2014
18.33
 43,890 18.42 18.42 18.06 0 0 0
28/11/2014
18.42
 61,010 18.11 18.42 18.02 200 0 0.0
27/11/2014
18.11
 57,470 18.42 18.42 18.02 0 0 0
26/11/2014
18.42
 69,820 18.47 18.60 18.02 1,000 0 0.0
25/11/2014
18.47
 45,640 18.56 18.56 18.47 0 0 0
24/11/2014
18.56
 47,150 18.56 18.69 18.02 0 0 0
21/11/2014
18.56
 70,840 18.56 18.60 18.06 0 0 0
20/11/2014
18.56
 94,910 18.47 18.56 18.06 0 0 0
19/11/2014
18.47
 65,790 18.11 18.47 18.02 0 0 0
18/11/2014
18.11
 78,150 18.06 18.15 18.02 0 0 0
17/11/2014
18.06
 53,100 18.02 18.15 18.02 0 150 -0.0
14/11/2014
18.02
 46,490 18.02 18.29 17.34 0 0 0
13/11/2014
18.02
 110,210 18.24 18.29 18.02 0 0 0
12/11/2014
18.24
 62,720 18.20 18.33 18.11 0 5,550 -0.2

Chính sách bảo mật | Điều khoản sử dụng |