CTCP Tập đoàn Pan (pan)

20.80
-0.50
(-2.35%)
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
(2026-07-01) 		-1.90 -8.19% 6,926,900 -278,437 0
20.05
23.20
20.80
2 tháng
(2026-06-01) 		-3 -12.35% 15,388,200 1,022,403 0
20.05
24.30
20.80
3 tháng
(2026-05-04) 		-5.24 -19.75% 44,815,900 1,095,466 0
20.05
27.96
20.80
6 tháng
(2026-02-02) 		-3.70 -14.80% 107,807,300 4,051,866 80.4
20.05
28.75
20.80
12 tháng
(2025-08-05) 		-6.95 -24.60% 268,284,100 1,732,366 19.4
20.05
29.46
20.80
24 tháng
(2024-08-12) 		2.99 16.32% 601,032,100 7,488,274 169.4
16.92
29.46
20.80
36 tháng
(2023-08-16) 		2.60 13.93% 998,536,800 6,230,375 168.5
14.07
29.46
20.80
60 tháng
(2021-08-26) 		-0.89 -4.03% 2,255,270,428 -37,727,154 -1,550.9
10.37
33.41
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
26.08
 811,200 26.25 26.29 25.79 59,600 41,100 0.6
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 6,800 231,100 -7.0
07/10/2025
26.04
 861,200 27.04 27.04 26 1,400 154,500 -4.8
06/10/2025
26.42
 662,900 26.67 26.92 26.42 14,100 65,900 -1.7
03/10/2025
26.67
 555,000 26.29 26.83 26.29 155,600 48,900 3.4
02/10/2025
26.50
 840,900 26 26.83 25.96 313,000 115,200 6.3
01/10/2025
26.08
 652,800 26.29 26.50 26.04 18,400 236,700 -6.9
30/09/2025
26.29
 993,900 26.58 26.67 25.83 319,000 52,900 8.4
29/09/2025
26.58
 539,100 27 27 26.46 25,500 48,200 -0.7
26/09/2025
27
 3,486,500 28.08 28.08 26.42 105,700 457,400 -11.5
25/09/2025
27.83
 906,500 28.25 28.25 27.71 15,900 69,900 -1.8
24/09/2025
28.13
 899,300 27.67 28.13 27.33 11,200 152,300 -4.7
23/09/2025
27.75
 774,300 27.75 27.88 27.33 3,800 102,700 -3.3
22/09/2025
27.75
 2,248,000 27.79 28.13 27.17 74,900 372,800 -9.9
19/09/2025
27.75
 1,216,700 27.63 27.75 27.21 3,100 122,900 -3.9
18/09/2025
27.63
 1,072,900 27.75 27.83 27.54 71,900 108,200 -1.2
17/09/2025
27.75
 2,098,600 28.92 29 27.50 98,000 114,200 -0.6
16/09/2025
28.92
 1,329,700 29.58 29.67 28.83 102,800 188,300 -3.0
15/09/2025
29.46
 5,357,400 28 29.58 27.92 430,000 136,900 10.2
12/09/2025
27.83
 1,919,700 27.63 28 27.33 233,900 195,000 1.3
11/09/2025
27.54
 1,176,900 27.71 27.92 26.83 15,500 252,000 -7.7
10/09/2025
27.71
 1,817,600 26.67 27.71 26.13 27,500 227,900 -6.5
09/09/2025
26.67
 695,500 25.92 26.67 25.79 41,500 29,400 0.4
08/09/2025
25.83
 1,012,700 26.92 27.29 25.83 281,600 108,700 5.6
05/09/2025
27.33
 1,458,600 28 28.25 27.33 140,300 122,400 0.6
04/09/2025
27.83
 1,549,300 28.46 28.58 27.83 17,100 258,100 -8.1
03/09/2025
28.42
 925,500 27.42 28.42 27.29 86,500 88,500 -0.1
29/08/2025
27.58
 1,589,500 28.08 28.46 27.25 259,300 236,400 0.8
28/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
28/08/2025
28.13
 1,230,100 28.33 28.42 27.92 35,700 298,800 0
27/08/2025
28.08
 6,092,800 26.69 28.08 26.56 821,000 305,300 17.2
26/08/2025
26.28
 1,395,800 25.91 26.28 25.78 49,600 152,600 -3.3
25/08/2025
25.83
 1,301,000 25.78 25.99 25.54 53,300 219,200 -5.2
22/08/2025
25.78
 1,378,900 25.05 25.87 24.88 331,500 204,000 3.9
21/08/2025
25.41
 4,757,500 26.52 26.69 25.25 539,100 327,900 6.6
20/08/2025
26.69
 2,754,500 27.88 27.88 26.28 370,500 238,800 4.2
19/08/2025
27.75
 1,603,300 27.80 28.08 27.55 242,700 85,500 5.3
18/08/2025
27.75
 1,163,600 27.43 28.12 27.26 273,700 101,300 5.8
15/08/2025
27.10
 3,044,500 27.75 27.84 26.69 530,100 157,700 12.3
14/08/2025
27.71
 4,572,100 28.33 29.03 27.67 643,100 28,900 21.1
13/08/2025
28.33
 2,103,100 28.66 29.11 28.08 334,600 433,000 -3.4
12/08/2025
28.66
 2,549,700 28.99 29.23 28.54 222,300 312,600 -3.1
11/08/2025
28.66
 1,197,600 28.62 28.70 28.17 153,500 51,900 3.5
08/08/2025
28.62
 1,794,500 28.74 28.74 28.17 268,000 222,000 1.6
07/08/2025
28.66
 2,531,700 28.78 28.95 28.04 263,600 128,100 4.8
06/08/2025
28.54
 2,608,100 28.17 28.86 27.26 174,400 325,600 -5.2
05/08/2025
28.25
 3,784,300 28.70 28.70 26.85 149,000 795,500 -22.3
04/08/2025
28.74
 1,294,000 28.41 28.74 28.04 325,500 353,700 -1.0
01/08/2025
28.45
 2,899,900 27.92 28.99 27.43 526,400 521,900 0.0
31/07/2025
27.92
 1,370,200 27.75 28.33 26.93 202,200 245,900 -1.5
30/07/2025
27.59
 1,013,200 27.34 27.63 26.77 147,700 147,700 -0.0
29/07/2025
27.10
 2,989,800 27.51 28.08 26.28 422,700 201,600 7.4
28/07/2025
27.59
 2,522,600 28.21 28.21 27.47 200,300 153,600 1.5
25/07/2025
27.67
 2,603,400 28.08 28.54 27.39 112,800 310,700 -6.8
24/07/2025
27.88
 2,673,300 26.81 27.92 26.81 319,300 212,000 3.5
23/07/2025
26.69
 2,102,600 26.77 27.02 26.36 276,200 154,100 3.9
22/07/2025
26.69
 6,693,800 25.05 26.69 24.88 560,700 156,200 12.4
21/07/2025
24.96
 1,415,100 25.29 25.33 24.92 306,000 18,600 8.8
18/07/2025
24.96
 1,948,000 24.96 25.54 24.72 250,100 68,100 5.5
17/07/2025
24.72
 3,122,200 24.72 25.05 24.55 380,800 133,300 7.5
16/07/2025
24.63
 1,264,500 24.22 24.96 24.22 17,100 54,400 -1.1
15/07/2025
24.43
 1,809,000 24.55 25.09 24.22 69,700 107,200 -1.1
14/07/2025
24.55
 2,877,700 23.48 24.88 23.36 334,600 89,900 7.3
11/07/2025
23.69
 1,845,700 23.77 23.85 23.24 3,000 67,844 0
10/07/2025
23.73
 2,044,400 23.48 24.31 23.48 235,300 117,700 0
09/07/2025
23.61
 1,787,800 23.57 23.90 23.32 56,500 100,900 0
08/07/2025
23.53
 1,781,800 23.40 23.94 23.36 74,600 204,400 -3.7
07/07/2025
23.24
 2,165,200 23.48 23.48 22.95 69,600 94,300 -0.7
04/07/2025
23.20
 2,186,700 23.53 23.69 23.07 39,200 118,900 -2.3
03/07/2025
23.44
 2,568,900 23.90 24.27 23.40 95,800 333,900 -6.9
02/07/2025
24.10
 7,063,400 22.54 24.10 22.54 411,200 141,300 7.7
01/07/2025
22.54
 578,000 22.95 22.95 22.46 1,200 170,000 -4.7
30/06/2025
22.83
 2,117,600 22.17 22.99 22.01 356,200 159,700 5.5
27/06/2025
22.13
 1,099,100 21.97 22.83 21.92 40,700 90,100 -1.4
26/06/2025
21.92
 782,600 22.01 22.09 21.88 3,200 12,600 -0.3
25/06/2025
22.09
 933,400 22.34 22.46 22.09 0 104,900 -2.8
24/06/2025
22.29
 1,210,800 22.25 22.42 21.97 52,100 294,500 -6.5
23/06/2025
22.13
 667,100 21.88 22.13 21.84 66,300 37,100 0.8
20/06/2025
22.17
 911,900 21.76 22.17 21.68 55,500 39,700 0.4
19/06/2025
21.76
 741,400 21.76 21.84 21.56 50,600 84,800 -0.9
18/06/2025
21.88
 1,727,700 22.21 22.21 21.80 121,100 62,300 1.6
17/06/2025
22.13
 1,144,600 22.09 22.50 22.09 117,200 31,000 2.3
16/06/2025
22.21
 1,325,000 21.51 22.29 21.51 89,800 52,200 1.0
13/06/2025
22.01
 2,155,600 21.64 22.01 21.27 86,300 142,800 -1.5
12/06/2025
22.01
 1,007,100 21.84 22.01 21.64 11,900 47,500 -0.9
11/06/2025
21.84
 769,300 21.97 21.97 21.51 49,700 23,400 0.7
10/06/2025
21.97
 1,425,900 21.35 22.05 21.14 813,200 68,300 19.8
09/06/2025
21.35
 2,623,300 22.25 22.46 21.10 126,900 85,500 1.0
06/06/2025
22.62
 1,028,900 22.75 22.99 22.58 38,000 90,400 -1.5
05/06/2025
22.99
 2,106,900 22.87 23.36 22.58 106,300 159,300 -1.5
04/06/2025
22.99
 1,122,200 23.07 23.20 22.79 18,800 110,300 -2.6
03/06/2025
22.99
 1,490,400 23.28 23.28 22.87 2,800 203,800 -5.6
02/06/2025
23.28
 3,261,700 22.34 23.40 22.34 314,400 205,900 3.0
30/05/2025
22.34
 1,581,400 22.01 22.42 21.92 273,400 127,700 3.9
29/05/2025
21.97
 918,900 22.05 22.34 21.84 197,100 30,800 4.5
28/05/2025
21.97
 1,132,100 22.21 22.54 21.92 114,700 135,600 -0.6
27/05/2025
22.13
 3,751,600 21.68 22.54 21.51 196,500 153,600 1.1
26/05/2025
21.56
 1,534,600 20.86 21.56 20.45 108,000 104,700 0.0
23/05/2025
20.73
 2,627,400 19.63 20.90 19.30 181,300 181,700 0.0
22/05/2025
19.54
 700,100 19.46 19.63 19.30 60,100 14,425 0

Chính sách bảo mật | Điều khoản sử dụng |