CTCP Tập đoàn Pan (pan)

29.85
0.75
(2.58%)
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) 		1.60 5.82% 19,212,300 -570,000 -15.9
26.70
29.85
29.85
2 tháng
(2025-11-28) 		1.50 5.43% 33,333,500 -577,700 -15.9
26.70
29.85
29.85
3 tháng
(2025-10-29) 		-2.10 -6.73% 56,409,500 -2,215,500 -65.9
26.60
32.15
29.85
6 tháng
(2025-07-31) 		-4.40 -13.14% 160,911,700 -2,513,100 -66.9
26.60
35.35
29.85
12 tháng
(2025-02-03) 		3.97 15.81% 355,578,700 838,239 22.4
20.30
35.35
29.85
24 tháng
(2024-02-07) 		7.05 31.97% 711,317,800 9,368,314 230.5
19.73
35.35
29.85
36 tháng
(2023-02-13) 		14.24 95.82% 1,102,896,300 13,137,718 293.1
14.76
35.35
29.85
60 tháng
(2021-02-22) 		1.41 5.07% 2,326,563,863 -48,201,957 -1,801.7
12.45
40.09
29.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2024
23.25
 1,105,500 23.45 23.45 23.11 58,200 13,500 1.1
23/12/2024
23.40
 885,500 23.30 23.40 23.25 85,700 39,072 1.1
20/12/2024
23.25
 1,384,700 23.11 23.50 23.06 126,400 9,000 2.8
19/12/2024
23.16
 1,753,900 23.06 23.25 22.96 253,500 2,900 5.9
18/12/2024
23.35
 2,464,400 22.52 23.40 22.52 367,200 15,097 8.2
17/12/2024
22.57
 573,600 22.61 22.71 22.52 95,800 25,368 1.6
16/12/2024
22.47
 988,700 22.61 22.81 22.37 91,200 312,000 -5.0
13/12/2024
22.61
 1,385,600 22.37 22.76 22.27 149,300 317,400 -3.8
12/12/2024
22.47
 816,900 22.66 22.71 22.47 1,300 27,806 -0.6
11/12/2024
22.66
 737,000 22.81 22.86 22.61 18,200 37,000 -0.4
10/12/2024
22.81
 3,058,300 22.27 22.91 22.12 206,100 2,805 4.6
09/12/2024
22.17
 1,267,000 22.37 22.37 22.12 31,700 194,900 -3.7
06/12/2024
22.37
 635,900 22.57 22.66 22.27 2,900 6,100 -0.1
05/12/2024
22.52
 1,713,800 22.12 22.86 21.78 7,300 169,700 -3.6
04/12/2024
22.12
 480,600 22.17 22.37 22.12 100 300 -0.0
03/12/2024
22.27
 503,400 22.27 22.42 22.17 77,900 900 1.7
02/12/2024
22.32
 624,300 22.47 22.52 22.22 28,400 193,200 -3.7
29/11/2024
22.42
 405,700 22.22 22.47 22.17 36,200 22,300 0.3
28/11/2024
22.27
 483,800 22.52 22.52 22.17 0 9,900 -0.2
27/11/2024
22.42
 479,600 22.32 22.47 22.22 13,700 12,400 0.0
26/11/2024
22.27
 878,700 22.17 22.32 22.07 72,800 191,453 -2.7
25/11/2024
22.07
 1,409,500 22.47 22.47 22.02 40,300 391,700 -7.9
22/11/2024
22.37
 1,499,800 22.12 22.52 21.97 112,300 427,700 -7.1
21/11/2024
22.12
 373,500 22.02 22.17 21.97 11,200 69,400 -1.3
20/11/2024
22.02
 903,000 21.92 22.22 21.73 5,500 239,200 -5.2
19/11/2024
21.97
 372,600 22.37 22.37 21.97 11,800 115,000 -2.3
18/11/2024
22.27
 711,800 22.17 22.37 21.88 5,800 318,000 -7.0
15/11/2024
22.17
 871,700 22.27 22.47 22.12 17,700 111,700 -2.1
14/11/2024
22.37
 1,509,000 22.96 23.01 22.22 39,700 363,900 -7.5

Chính sách bảo mật | Điều khoản sử dụng |