CTCP Tập đoàn Pan (pan)

27.80
-0.50
(-1.77%)
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
(2025-11-05) 		-3.85 -11.98% 21,837,900 -1,578,400 -47.6
26.60
32.15
27.80
2 tháng
(2025-10-06) 		-3.40 -10.73% 44,497,100 -2,116,200 -64.1
26.60
32.15
27.80
3 tháng
(2025-09-08) 		-2.70 -8.71% 74,091,100 -2,907,900 -90.4
26.60
35.35
27.80
6 tháng
(2025-06-09) 		2.68 10.46% 206,740,700 -178,444 1.1
25.62
35.35
27.80
12 tháng
(2024-12-10) 		5.49 24.06% 369,789,200 3,712,461 93.1
20.30
35.35
27.80
24 tháng
(2023-12-18) 		9.97 54.35% 729,361,200 9,260,609 232.1
18.33
35.35
27.80
36 tháng
(2022-12-21) 		13.15 86.80% 1,122,920,200 16,606,656 352.9
14.09
35.35
27.80
60 tháng
(2020-12-31) 		-4.50 -13.72% 2,341,309,893 -48,072,757 -1,800.8
12.45
40.09
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
9.30
 1,020 9.30 9.30 9.19 0 0 0
25/11/2013
9.30
 2,110 9.33 9.33 9.05 0 0 0
22/11/2013
9.33
 17,600 9.33 9.33 9.30 0 0 0
21/11/2013
9.33
 30 9.19 9.33 9.22 0 0 0
20/11/2013
9.19
 71,290 9.33 9.33 9.16 0 0 0
19/11/2013
9.33
 19,480 9.33 9.33 9.33 0 0 0
18/11/2013
9.33
 36,790 9.16 9.45 8.87 0 0 0
15/11/2013
9.16
 11,310 9.02 9.19 8.79 0 0 0
14/11/2013
9.02
 100 9.02 9.02 9.02 0 0 0
13/11/2013
9.02
 1,000 9.02 9.02 9.02 0 0 0
12/11/2013
9.02
 2,260 9.02 9.02 8.79 0 0 0
11/11/2013
9.02
 500 9.02 9.02 9.02 0 0 0
08/11/2013
9.02
 6,940 9.05 9.05 8.76 0 0 0
07/11/2013
9.05
 12,520 8.90 9.05 8.76 0 0 0
06/11/2013
8.90
 16,330 8.79 8.90 8.50 0 0 0
05/11/2013
8.79
 5,110 8.99 9.05 8.61 0 3,000 -0.1
04/11/2013
8.99
 1,100 8.61 9.13 8.90 0 0 0
01/11/2013
8.61
 400 8.93 8.93 8.61 0 0 0
31/10/2013
8.93
 20 8.90 8.93 8.93 0 0 0
30/10/2013
8.90
 6,000 8.84 8.90 8.79 0 0 0
29/10/2013
8.84
 10 8.79 8.84 8.84 0 0 0
28/10/2013
8.79
 5,890 8.56 8.84 8.56 0 0 0
25/10/2013
8.56
 1,600 9.10 9.10 8.56 0 0 0
24/10/2013
9.10
 140,060 9.13 9.13 8.50 0 0 0
23/10/2013
9.13
 10 9.13 9.13 9.13 0 0 0
22/10/2013
9.13
 7,760 9.05 9.13 9.13 0 0 0
21/10/2013
9.05
 1,670 8.96 9.05 8.87 0 0 0
18/10/2013
8.96
 1,010 9.13 9.13 8.96 0 0 0
17/10/2013
9.13
 1,210 9.02 9.13 9.02 1,000 0 0.0
16/10/2013
9.02
 12,890 9.16 9.16 8.93 0 0 0
15/10/2013
9.16
 280 9.19 9.19 8.93 0 0 0
14/10/2013
9.19
 1,500 9.10 9.19 9.10 1,500 0 0.0
11/10/2013
9.10
 1,000 9.13 9.13 9.10 0 0 0
10/10/2013
9.13
 6,500 9.16 9.16 8.90 0 0 0
09/10/2013
9.16
 690 9.19 9.19 9.16 0 0 0
08/10/2013
9.19
 8,000 9.10 9.19 9.07 0 600 -0.0
07/10/2013
9.10
 4,500 9.07 9.13 8.96 2,000 0 0.1
04/10/2013
9.07
 5,060 9.07 9.10 8.93 0 0 0
03/10/2013
9.07
 8,900 9.07 9.07 8.90 0 0 0
02/10/2013
9.07
 7,560 8.90 9.19 8.90 0 0 0
01/10/2013
8.90
 12,580 9.02 9.10 8.82 1,000 0 0.0
30/09/2013
9.02
 24,030 8.93 9.10 8.90 0 0 0
27/09/2013
8.93
 14,140 8.90 8.93 8.90 0 0 0
26/09/2013
8.90
 10,640 8.82 9.16 8.90 0 0 0
25/09/2013
8.82
 5,200 8.90 8.90 8.67 1,000 0 0.0
24/09/2013
8.90
 5,970 9.02 9.02 8.90 1,000 0 0.0
23/09/2013
9.02
 4,610 9.05 9.05 8.79 0 0 0
20/09/2013
9.05
 840 9.10 9.10 8.99 0 0 0
19/09/2013
9.10
 1,330 9.13 9.13 8.90 1,000 0 0.0
18/09/2013
9.13
 18,180 9.25 9.25 8.84 0 0 0
17/09/2013
9.25
 0 9.25 9.25 9.25 0 0 0
16/09/2013
9.25
 3,050 9.30 9.30 9.13 0 0 0
13/09/2013
9.30
 2,030 9.30 9.30 9.13 0 0 0
12/09/2013
9.30
 7,210 9.16 9.42 9.13 1,000 0 0.0
11/09/2013
9.16
 7,480 9.27 9.27 9.13 0 0 0
10/09/2013
9.27
 24,810 9.16 9.33 9.13 0 0 0
09/09/2013
9.16
 4,390 9.48 9.48 9.16 1,000 1,600 -0.0
06/09/2013
9.48
 3,900 9.25 9.48 8.96 500 0 0.0
05/09/2013
9.25
 3,420 9.13 9.27 9.13 190 0 0.0
04/09/2013
9.13
 16,580 9.33 9.33 9.05 500 0 0.0
03/09/2013
9.33
 1,220 9.33 9.33 9.19 0 0 0
30/08/2013
9.33
 10,080 9.33 9.33 9.19 0 0 0
29/08/2013
9.33
 1,040 9.19 9.33 8.79 0 0 0
28/08/2013
9.19
 14,240 9.19 9.36 9.19 910 0 0.0
27/08/2013
9.19
 1,890 9.19 9.42 8.82 0 0 0
26/08/2013
9.19
 9,730 9.13 9.19 9.13 1,760 0 0.1
23/08/2013
9.13
 30,170 9.27 9.27 9.13 0 0 0
22/08/2013
9.27
 4,840 9.42 9.42 9.05 1,000 0 0.0
21/08/2013
9.42
 9,510 9.48 9.50 9.33 0 0 0
20/08/2013
9.48
 26,010 9.56 9.56 9.33 0 0 0
19/08/2013
9.56
 2,090 9.56 9.62 9.27 60 0 0.0
16/08/2013
9.56
 6,320 9.62 9.62 9.56 0 0 0
15/08/2013
9.62
 52,750 9.39 9.65 9.45 0 0 0
14/08/2013
9.39
 8,020 9.71 9.76 9.27 1,000 0 0.0
13/08/2013
9.71
 8,340 9.48 9.71 9.25 0 0 0
12/08/2013
9.48
 9,480 9.59 9.68 9.48 1,000 0 0.0
09/08/2013
9.59
 18,250 9.30 9.73 9.19 0 0 0
08/08/2013
9.30
 7,040 9.02 9.62 9.02 0 0 0
07/08/2013
9.02
 13,150 9.05 9.05 8.79 0 0 0
06/08/2013
9.05
 3,050 9.07 9.07 8.79 0 0 0
05/08/2013
9.07
 7,560 8.90 9.07 8.87 0 5,420 -0.2
02/08/2013
8.90
 4,900 8.90 8.90 8.90 0 4,900 -0.2
01/08/2013
8.90
 0 8.90 8.90 8.90 0 0 0
31/07/2013
8.90
 10 8.90 8.90 8.90 0 10 -0.0
30/07/2013
8.90
 0 8.90 8.90 8.90 0 0 0
29/07/2013
8.90
 20 8.90 8.90 8.90 0 0 0
26/07/2013
8.90
 11,090 8.82 8.90 8.79 0 6,950 -0.2
25/07/2013
8.82
 5,900 8.99 8.99 8.82 0 3,600 -0.1
24/07/2013
8.99
 4,670 9.05 9.05 8.90 0 3,010 -0.1
23/07/2013
9.05
 1,100 9.13 9.19 9.05 0 0 0
22/07/2013
9.13
 0 9.13 9.13 9.13 0 0 0
19/07/2013
9.13
 2,210 9.16 9.16 8.93 0 0 0
18/07/2013
9.16
 1,000 9.19 9.19 9.16 0 0 0
17/07/2013
9.19
 3,320 9.22 9.22 8.93 0 2,800 -0.1
16/07/2013
9.22
 550 9.22 9.22 9.07 0 50 -0.0
15/07/2013
9.22
 2,470 9.22 9.22 9.19 0 2,000 -0.1
12/07/2013
9.22
 8,530 9.16 9.22 8.93 1,500 640 0.0
11/07/2013
9.16
 7,430 9.25 9.25 8.79 0 7,240 -0.2
10/07/2013
9.25
 110 9.30 9.30 9.19 0 0 0
09/07/2013
9.30
 10 9.27 9.30 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |