CTCP Tập đoàn Pan (pan)

18.75
0.20
(1.08%)
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
(2026-08-17) 		0.15 0.82% 12,424,200 0 0
18.30
32.30
18.55
2 tháng
(2026-07-20) 		0.15 0.82% 20,986,500 0 0
18.30
33.60
18.55
3 tháng
(2026-06-18) 		0.15 0.82% 30,475,200 0 0
18.30
33.60
18.55
6 tháng
(2026-03-20) 		3.20 20.98% 61,934,900 0 0
15.25
33.60
18.55
12 tháng
(2025-09-22) 		3.20 20.98% 149,056,200 0 0
15.25
33.60
18.55
24 tháng
(2024-09-26) 		3.42 22.78% 377,932,900 0 0
15.03
33.60
18.55
36 tháng
(2023-10-02) 		5.66 44.30% 584,114,200 0 0
12.79
33.60
18.55
60 tháng
(2021-10-12) 		-5.43 -22.75% 1,689,638,700 -50,405,032 -1,777.3
10.37
33.60
18.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
23.46
 472,300 23.25 23.50 23 0 0 0
09/12/2025
22.88
 890,900 22.83 23.33 22.83 0 0 0
08/12/2025
22.71
 757,600 23.08 23.58 22.67 0 0 0
05/12/2025
23.17
 616,200 23.67 23.67 23.08 0 0 0
04/12/2025
23.58
 668,800 23.54 23.71 23.38 0 0 0
03/12/2025
23.33
 605,000 23.17 23.33 23.13 0 0 0
02/12/2025
23.17
 614,400 23.17 23.21 22.67 0 0 0
01/12/2025
23.29
 657,100 23.17 23.58 23.08 0 0 0
28/11/2025
23
 917,700 23.08 23.38 22.92 0 0 0
27/11/2025
23.08
 924,900 23 23.29 22.54 0 0 0
26/11/2025
22.83
 913,900 22 22.83 22 0 0 0
25/11/2025
22.17
 1,687,000 23.04 23.04 21.29 0 0 0
24/11/2025
22.88
 549,000 22.92 23.25 22.83 0 0 0
21/11/2025
22.92
 452,700 23.04 23.21 22.88 0 0 0
20/11/2025
23.21
 1,366,400 23.38 23.58 22.83 0 0 0
19/11/2025
23.33
 1,352,500 24.17 24.17 23.33 0 0 0
18/11/2025
24
 808,400 24.21 24.38 24 0 0 0
17/11/2025
24.21
 701,300 24.21 24.33 24.04 0 0 0
14/11/2025
23.96
 691,600 24.13 24.29 23.88 0 0 0
13/11/2025
23.92
 1,428,100 24.92 25.21 23.79 0 0 0
12/11/2025
24.79
 900,500 25 25.50 24.67 0 0 0
11/11/2025
25.17
 1,053,700 25.25 25.25 24.54 0 0 0
10/11/2025
25.25
 1,048,700 25.21 25.63 25.08 0 0 0
07/11/2025
25.21
 1,097,400 26.63 26.67 24.92 0 0 0
06/11/2025
26.67
 908,400 27.08 27.08 26.42 0 0 0
05/11/2025
26.79
 2,490,400 26.33 27.25 26.17 0 0 0
04/11/2025
26.13
 1,503,800 25.96 26.25 25.50 0 0 0
03/11/2025
26
 1,494,900 25.83 26.17 25.29 0 0 0
31/10/2025
26
 581,700 26.08 26.08 25.75 0 0 0
30/10/2025
26.08
 545,800 26.04 26.13 25.67 0 0 0
29/10/2025
26
 574,900 25.96 26.21 25.79 0 0 0
28/10/2025
25.92
 1,010,000 25.79 25.92 25.46 0 0 0
27/10/2025
25.67
 1,177,800 25.63 25.75 25.21 0 0 0
24/10/2025
25.63
 1,027,900 24.67 25.63 24.67 0 0 0
23/10/2025
24.92
 337,900 24.63 25.13 24.63 0 0 0
22/10/2025
25
 1,185,400 24.63 25.13 23.83 0 0 0
21/10/2025
24.67
 1,356,300 25 25 24.17 0 0 0
20/10/2025
24.71
 2,340,200 26.54 26.54 24.71 0 0 0
17/10/2025
26.54
 1,620,600 26.17 26.67 26.17 0 0 0
16/10/2025
26.13
 1,193,800 25.83 26.42 25.83 0 0 0
15/10/2025
25.92
 765,400 25.54 26.42 25.54 0 0 0
14/10/2025
25.71
 1,232,800 26.25 26.46 25.71 0 0 0
13/10/2025
26.25
 634,000 25.63 26.25 25.58 0 0 0
10/10/2025
26.08
 811,200 26.25 26.29 25.79 0 0 0
09/10/2025
25.75
 1,018,600 25.96 26.17 25.67 0 0 0
08/10/2025
25.92
 722,100 26.25 26.46 25.92 0 0 0
07/10/2025
26.04
 861,200 27.04 27.04 26 0 0 0
06/10/2025
26.42
 662,900 26.67 26.92 26.42 0 0 0
03/10/2025
26.67
 555,000 26.29 26.83 26.29 0 0 0
02/10/2025
26.50
 840,900 26 26.83 25.96 0 0 0
01/10/2025
26.08
 652,800 26.29 26.50 26.04 0 0 0
30/09/2025
26.29
 993,900 26.58 26.67 25.83 0 0 0
29/09/2025
26.58
 539,100 27 27 26.46 0 0 0
26/09/2025
27
 3,486,500 28.08 28.08 26.42 0 0 0
25/09/2025
27.83
 906,500 28.25 28.25 27.71 0 0 0
24/09/2025
28.13
 899,300 27.67 28.13 27.33 0 0 0
23/09/2025
27.75
 774,300 27.75 27.88 27.33 0 0 0
22/09/2025
27.75
 2,248,000 27.79 28.13 27.17 0 0 0
19/09/2025
27.75
 1,216,700 27.63 27.75 27.21 0 0 0
18/09/2025
27.63
 1,072,900 27.75 27.83 27.54 0 0 0
17/09/2025
27.75
 2,098,600 28.92 29 27.50 0 0 0
16/09/2025
28.92
 1,329,700 29.58 29.67 28.83 0 0 0
15/09/2025
29.46
 5,357,400 28 29.58 27.92 0 0 0
12/09/2025
27.83
 1,919,700 27.63 28 27.33 0 0 0
11/09/2025
27.54
 1,176,900 27.71 27.92 26.83 0 0 0
10/09/2025
27.71
 1,817,600 26.67 27.71 26.13 0 0 0
09/09/2025
26.67
 695,500 25.92 26.67 25.79 0 0 0
08/09/2025
25.83
 1,012,700 26.92 27.29 25.83 0 0 0
05/09/2025
27.33
 1,458,600 28 28.25 27.33 0 0 0
04/09/2025
27.83
 1,549,300 28.46 28.58 27.83 0 0 0
03/09/2025
28.42
 925,500 27.42 28.42 27.29 0 0 0
02/09/2025
26.80
 2,093,100 26.60 27.45 26.40 0 0 0
01/09/2025
24.50
 2,727,500 24.30 24.70 24.10 0 0 0
29/08/2025
27.58
 1,589,500 28.08 28.46 27.25 0 0 0
28/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
28/08/2025
28.13
 1,230,100 28.33 28.42 27.92 0 0 0
27/08/2025
28.08
 6,092,800 26.69 28.08 26.56 0 0 0
26/08/2025
26.28
 1,395,800 25.91 26.28 25.78 0 0 0
25/08/2025
25.83
 1,301,000 25.78 25.99 25.54 0 0 0
22/08/2025
25.78
 1,378,900 25.05 25.87 24.88 0 0 0
21/08/2025
25.41
 4,757,500 26.52 26.69 25.25 0 0 0
20/08/2025
26.69
 2,754,500 27.88 27.88 26.28 0 0 0
19/08/2025
27.75
 1,603,300 27.80 28.08 27.55 0 0 0
18/08/2025
27.75
 1,163,600 27.43 28.12 27.26 0 0 0
15/08/2025
27.10
 3,044,500 27.75 27.84 26.69 0 0 0
14/08/2025
27.71
 4,572,100 28.33 29.03 27.67 0 0 0
13/08/2025
28.33
 2,103,100 28.66 29.11 28.08 0 0 0
12/08/2025
28.66
 2,549,700 28.99 29.23 28.54 0 0 0
11/08/2025
28.66
 1,197,600 28.62 28.70 28.17 0 0 0
08/08/2025
28.62
 1,794,500 28.74 28.74 28.17 0 0 0
07/08/2025
28.66
 2,531,700 28.78 28.95 28.04 0 0 0
06/08/2025
28.54
 2,608,100 28.17 28.86 27.26 0 0 0
05/08/2025
28.25
 3,784,300 28.70 28.70 26.85 0 0 0
04/08/2025
28.74
 1,294,000 28.41 28.74 28.04 0 0 0
01/08/2025
28.45
 2,899,900 27.92 28.99 27.43 0 0 0
31/07/2025
27.92
 1,370,200 27.75 28.33 26.93 0 0 0
30/07/2025
27.59
 1,013,200 27.34 27.63 26.77 0 0 0
29/07/2025
27.10
 2,989,800 27.51 28.08 26.28 0 0 0
28/07/2025
27.59
 2,522,600 28.21 28.21 27.47 0 0 0
25/07/2025
27.67
 2,603,400 28.08 28.54 27.39 0 0 0
24/07/2025
27.88
 2,673,300 26.81 27.92 26.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |