CTCP Tập đoàn Pan (pan)

32.45
0.25
(0.78%)
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) 		0.20 0.63% 22,566,300 1,134,000 35.6
31.25
34.50
32.45
2 tháng
(2026-01-15) 		4 14.18% 49,425,900 2,669,300 82.9
28.10
34.50
32.45
3 tháng
(2025-12-16) 		3.95 13.98% 64,409,300 1,895,800 61.8
26.70
34.50
32.45
6 tháng
(2025-09-17) 		-1.10 -3.30% 130,727,700 -298,300 -8.7
26.60
34.50
32.45
12 tháng
(2025-03-21) 		5.64 21.25% 340,728,600 3,450,443 105.4
20.30
35.35
32.45
24 tháng
(2024-03-26) 		9.19 39.91% 666,813,800 11,652,133 304.0
19.73
35.35
32.45
36 tháng
(2023-04-03) 		15.46 92.33% 1,099,377,200 11,862,109 314.9
16.69
35.35
32.45
60 tháng
(2021-04-12) 		2.77 9.41% 2,329,566,563 -43,981,357 -1,675.0
12.45
40.09
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2025
26.56
 3,751,600 26.01 27.05 25.82 196,500 153,600 1.1
26/05/2025
25.87
 1,534,600 25.03 25.87 24.54 108,000 104,700 0.0
23/05/2025
24.88
 2,627,400 23.55 25.08 23.16 181,300 181,700 0.0
22/05/2025
23.45
 700,100 23.35 23.55 23.16 60,100 14,425 0
21/05/2025
23.40
 694,800 23.25 23.45 23.21 39,800 28,800 0.3
20/05/2025
23.21
 519,000 23.06 23.30 22.91 40,300 9,200 0.7
19/05/2025
23.06
 632,800 23.16 23.35 22.96 48,900 32,300 0
16/05/2025
23.40
 806,300 23.75 23.75 23.35 25,900 5,800 0
15/05/2025
23.65
 625,700 23.60 23.94 23.45 41,300 25,700 0
14/05/2025
23.60
 945,300 23.94 23.94 23.50 2,000 111,200 0
13/05/2025
23.94
 1,092,900 23.55 24.04 23.55 98,600 53,700 0
12/05/2025
23.40
 510,900 23.16 23.40 22.96 0 10,100 0
09/05/2025
23.01
 438,200 23.25 23.40 23.01 43,800 36,000 0
08/05/2025
23.25
 444,400 23.45 23.50 23.01 5,100 53,800 0
07/05/2025
23.25
 860,200 22.71 23.55 22.66 100 52,000 0
06/05/2025
22.71
 887,900 22.76 23.45 22.71 90,500 326,400 0
05/05/2025
22.66
 424,400 22.86 22.86 22.42 37,600 13,100 0
29/04/2025
22.52
 333,400 22.52 22.71 22.42 11,800 49,100 -0.9
28/04/2025
22.52
 324,400 23.01 23.01 22.52 10,800 52,300 -1.0
25/04/2025
22.52
 402,900 22.57 22.71 22.27 94,400 17,200 1.8
24/04/2025
22.42
 672,000 22.27 22.86 22.07 147,800 108,500 0.9
23/04/2025
22.02
 810,300 22.57 22.57 20.69 43,700 212,700 -3.8
22/04/2025
22.17
 1,588,200 22.76 22.76 21.28 61,800 117,200 -1.2
21/04/2025
22.86
 847,700 23.11 23.11 22.52 1,200 158,800 -3.7
18/04/2025
23.06
 1,114,700 23.21 23.25 22.76 4,600 423,300 -9.8
17/04/2025
23.11
 791,300 22.76 23.11 22.42 154,900 131,100 0.5
16/04/2025
22.76
 1,526,100 22.66 23.25 22.52 376,300 338,200 0.9
15/04/2025
22.71
 1,779,300 22.32 23.25 22.07 692,800 198,400 11.4
14/04/2025
22.47
 1,313,300 23.11 23.11 22.32 310,400 335,600 -0.6
11/04/2025
22.66
 2,568,500 22.27 23.16 21.78 841,700 1,101,300 -6.1
10/04/2025
21.68
 607,600 21.68 21.68 21.63 180,500 89,700 2.0
09/04/2025
20.30
 3,557,400 20.10 21.58 20.10 2,220,900 179,053 42.1
08/04/2025
21.58
 2,065,500 21.68 22.17 21.58 203,400 22,300 4.0
04/04/2025
23.16
 4,464,900 23.16 23.30 23.16 45,300 72,800 -0.6
03/04/2025
24.88
 2,925,500 25.57 25.82 24.88 5,000 176,300 -4.4
02/04/2025
26.70
 1,267,200 26.41 27.20 26.41 71,600 78,835 -0.2
01/04/2025
26.41
 289,500 26.41 26.56 26.26 7,400 11,800 -0.1
31/03/2025
26.41
 673,100 26.36 26.46 25.96 700 88,500 -2.3
28/03/2025
26.41
 961,500 26.41 26.80 26.11 47,300 301,300 -6.8
27/03/2025
26.41
 229,800 26.65 26.65 26.41 10,900 1,900 0.2
26/03/2025
26.51
 575,000 26.61 26.65 26.41 0 8,200 -0.2
25/03/2025
26.65
 759,300 26.90 26.90 26.41 0 0 0
24/03/2025
26.70
 474,900 26.56 26.70 26.21 6,200 61,300 -1.5
21/03/2025
26.56
 979,500 26.61 26.95 26.41 0 0 0
20/03/2025
26.51
 589,500 26.51 26.61 26.16 21,700 41,500 -0.5
19/03/2025
26.46
 865,300 26.26 26.51 26.11 28,500 86,300 -1.5
18/03/2025
26.31
 788,400 26.16 26.56 26.16 3,500 125,300 -3.3
17/03/2025
26.06
 814,300 26.41 26.41 26.01 36,750 68,400 -0.8
14/03/2025
26.11
 1,010,600 26.21 26.41 26.11 120,900 48,100 1.9
13/03/2025
26.21
 1,593,500 26.90 27.00 26.16 28,800 178,600 -4.0
12/03/2025
26.90
 1,771,700 26.41 26.90 26.06 315,100 137,000 4.7
11/03/2025
26.41
 4,528,300 26.70 27.00 25.82 183,600 99,412 2.3
10/03/2025
27.25
 1,407,100 27.74 27.84 27.25 38,600 260,800 -6.2
07/03/2025
27.74
 1,662,900 27.98 28.48 27.74 179,000 127,900 1.5
06/03/2025
27.94
 1,122,400 27.64 27.98 27.59 112,800 60,600 1.5
05/03/2025
27.64
 866,700 27.94 27.94 27.34 59,500 42,800 0.5
04/03/2025
27.69
 1,827,900 27.29 27.69 26.95 219,900 116,900 2.8
03/03/2025
27.34
 1,832,700 27.84 27.84 27.10 44,900 154,200 -3.0
28/02/2025
27.84
 1,404,500 28.03 28.77 27.59 100,100 375,600 -7.8
27/02/2025
27.98
 961,200 27.79 27.98 27.49 112,200 73,400 1.1
26/02/2025
27.89
 1,100,200 27.64 28.08 27.44 256,700 102,800 4.3
25/02/2025
27.69
 1,309,300 27.79 28.03 27.20 111,600 143,100 -0.9
24/02/2025
27.74
 1,203,300 27.79 27.89 27.34 90,000 77,200 0.4
21/02/2025
27.79
 859,800 27.54 27.79 27.39 129,600 51,000 2.2
20/02/2025
27.59
 1,715,500 27.59 27.89 27.34 160,700 72,600 2.5
19/02/2025
27.59
 3,251,700 26.85 27.89 26.85 279,400 250,000 0.8
18/02/2025
26.85
 1,982,800 26.31 26.90 26.16 253,500 87,840 4.5
17/02/2025
26.46
 1,664,600 26.65 26.75 26.31 58,700 153,602 -2.6
14/02/2025
26.65
 1,391,500 27.34 27.34 26.65 71,500 205,900 -3.7
13/02/2025
27.10
 1,900,300 26.11 27.10 26.06 149,200 183,800 -0.9
12/02/2025
26.21
 1,793,700 26.41 27.05 25.92 91,600 396,900 -8.2
11/02/2025
26.31
 1,011,600 26.01 26.36 26.01 167,200 53,000 3.0
10/02/2025
26.06
 1,809,000 26.16 26.36 25.87 282,600 133,200 3.9
07/02/2025
26.41
 2,093,100 26.21 27.05 26.01 403,500 244,800 4.2
06/02/2025
26.21
 1,550,000 26.61 26.65 25.96 215,000 31,000 4.9
05/02/2025
26.41
 832,400 26.51 26.51 26.11 159,100 142,500 0.4
04/02/2025
26.41
 4,985,100 25.18 26.85 25.18 466,700 316,700 3.9
03/02/2025
25.13
 1,424,800 24.78 25.47 24.73 431,000 346,100 2.2
24/01/2025
24.73
 1,117,100 24.93 25.32 24.73 140,300 128,600 0.3
23/01/2025
24.88
 1,062,000 24.59 25.08 24.54 197,200 38,000 4.0
22/01/2025
24.24
 968,700 24.73 24.83 24.24 193,000 13,900 4.4
21/01/2025
24.68
 1,234,000 25.03 25.18 24.34 257,500 50,500 5.2
20/01/2025
24.88
 1,337,000 25.27 25.52 24.83 182,000 102,900 2.0
17/01/2025
25.03
 1,455,400 24.49 25.32 24.49 209,500 295,900 -2.2
16/01/2025
24.63
 692,100 24.83 24.83 24.44 72,700 71,300 0.0
15/01/2025
24.68
 2,530,700 23.60 25.03 23.55 184,300 301,326 -3.0
14/01/2025
23.60
 664,400 23.94 23.94 23.60 55,600 7,900 1.1
13/01/2025
23.75
 1,372,700 23.25 23.90 23.21 313,300 30,500 6.7
10/01/2025
23.35
 1,193,400 24.19 24.24 23.35 181,400 43,000 3.4
09/01/2025
24.14
 2,727,500 23.94 24.34 23.75 697,502 7,900 16.8
08/01/2025
23.85
 1,986,900 22.91 24.09 22.81 348,700 91,500 6.1
07/01/2025
22.86
 1,011,000 22.81 23.01 22.76 89,200 111,200 -0.5
06/01/2025
22.81
 1,312,800 23.11 23.11 22.71 2,000 147,100 -3.4
03/01/2025
23.01
 1,145,300 23.40 23.40 23.01 538,800 556,206 -0.4
02/01/2025
23.45
 615,700 23.40 23.50 23.25 72,700 13,900 1.4
31/12/2024
23.40
 702,300 23.50 23.50 23.25 59,400 104,900 -1.1
30/12/2024
23.50
 1,392,100 23.30 23.70 23.21 139,200 55,700 2.0
27/12/2024
23.21
 1,157,200 23.21 23.40 23.11 113,200 12,100 2.4
26/12/2024
23.21
 870,800 23.50 23.55 23.21 19,200 149,700 -3.1
25/12/2024
23.40
 2,377,800 23.30 23.65 23.21 118,300 30,300 2.1

Chính sách bảo mật | Điều khoản sử dụng |