CTCP Tập đoàn Pan (pan)

32.40
-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |