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)
25/11/2011
3.35
 159,100 3.33 3.38 3.20 0 0 0
24/11/2011
3.33
 12,850 3.33 3.33 3.25 0 0 0
23/11/2011
3.33
 2,520 3.22 3.33 3.15 0 0 0
22/11/2011
3.22
 5,880 3.22 3.22 3.12 0 0 0
21/11/2011
3.22
 3,160 3.25 3.25 3.22 0 0 0
18/11/2011
3.25
 11,010 3.20 3.33 3.25 0 0 0
17/11/2011
3.20
 10 3.25 3.25 3.20 0 0 0
16/11/2011
3.25
 3,000 3.25 3.25 3.12 0 0 0
15/11/2011
3.25
 1,300 3.25 3.25 3.25 0 0 0
14/11/2011
3.25
 17,370 3.33 3.33 3.25 0 0 0
11/11/2011
3.33
 35,020 3.33 3.33 3.33 0 0 0
10/11/2011
3.33
 8,500 3.33 3.33 3.33 0 0 0
09/11/2011
3.33
 1,090 3.33 3.33 3.27 0 0 0
08/11/2011
3.33
 1,520 3.33 3.33 3.33 0 0 0
07/11/2011
3.33
 4,500 3.30 3.33 3.30 0 0 0
04/11/2011
3.30
 7,020 3.30 3.30 3.30 0 0 0
03/11/2011
3.30
 14,420 3.33 3.33 3.20 0 0 0
02/11/2011
3.33
 30,000 3.38 3.38 3.33 0 0 0
01/11/2011
3.38
 9,020 3.40 3.40 3.27 0 0 0
31/10/2011
3.40
 16,470 3.40 3.43 3.35 0 0 0
28/10/2011
3.40
 1,640 3.40 3.40 3.25 0 0 0
27/10/2011
3.40
 10 3.38 3.40 3.40 0 0 0
26/10/2011
3.38
 14,520 3.38 3.38 3.35 0 0 0
25/10/2011
3.38
 59,960 3.38 3.38 3.35 0 0 0
24/10/2011
3.38
 6,000 3.40 3.40 3.38 0 0 0
21/10/2011
3.40
 35,530 3.33 3.40 3.33 0 0 0
20/10/2011
3.33
 14,110 3.17 3.33 3.25 0 0 0
19/10/2011
3.17
 12,010 3.15 3.30 3.17 0 0 0
18/10/2011
3.15
 43,990 3.02 3.15 2.94 0 0 0
17/10/2011
3.02
 8,700 3.17 3.17 3.02 0 0 0
14/10/2011
3.17
 230 3.17 3.17 3.07 0 0 0
13/10/2011
3.17
 3,500 3.07 3.17 3.07 0 0 0
12/10/2011
3.07
 10 3.22 3.22 3.07 0 0 0
11/10/2011
3.22
 5,400 3.17 3.22 3.07 0 0 0
10/10/2011
3.17
 5,110 3.22 3.22 3.09 0 0 0
07/10/2011
3.22
 6,000 3.22 3.22 3.07 0 0 0
06/10/2011
3.22
 2,000 3.20 3.22 3.22 0 0 0
05/10/2011
3.20
 7,210 3.17 3.20 3.02 0 0 0
04/10/2011
3.17
 2,500 3.17 3.17 3.07 0 700 -0.0
03/10/2011
3.17
 210 3.30 3.30 3.17 0 0 0
30/09/2011
3.30
 3,560 3.30 3.30 3.15 0 0 0
29/09/2011
3.30
 2,000 3.30 3.30 3.30 0 0 0
28/09/2011
3.30
 5,730 3.22 3.30 3.12 0 0 0
27/09/2011
3.22
 4,060 3.22 3.22 3.09 0 0 0
26/09/2011
3.22
 7,560 3.30 3.30 3.20 0 0 0
23/09/2011
3.30
 21,330 3.30 3.30 3.30 19,830 0 0.3
22/09/2011
3.30
 16,220 3.33 3.33 3.22 15,000 0 0.2
21/09/2011
3.33
 6,620 3.33 3.35 3.22 0 0 0
20/09/2011
3.33
 4,000 3.35 3.35 3.30 4,000 0 0.1
19/09/2011
3.35
 9,630 3.22 3.35 3.20 6,130 0 0.1
16/09/2011
3.22
 7,000 3.30 3.30 3.22 0 0 0
15/09/2011
3.30
 2,900 3.30 3.30 3.30 2,850 0 0.0
14/09/2011
3.30
 8,250 3.43 3.43 3.30 0 0 0
13/09/2011
3.43
 44,570 3.35 3.43 3.33 0 0 0
12/09/2011
3.35
 38,610 3.30 3.45 3.30 4,440 0 0.1
09/09/2011
3.30
 3,620 3.35 3.35 3.30 0 0 0
08/09/2011
3.35
 23,680 3.35 3.40 3.35 0 0 0
07/09/2011
3.35
 21,590 3.25 3.35 3.27 0 0 0
06/09/2011
3.25
 41,040 3.33 3.33 3.22 20,000 0 0.3
05/09/2011
3.33
 3,300 3.30 3.33 3.27 0 0 0
01/09/2011
3.30
 21,170 3.38 3.43 3.27 0 0 0
31/08/2011
3.38
 9,520 3.35 3.38 3.38 0 0 0
30/08/2011
3.35
 4,950 3.33 3.48 3.33 0 0 0
29/08/2011
3.33
 6,060 3.35 3.35 3.22 0 0 0
26/08/2011
3.35
 1,270 3.38 3.38 3.33 0 0 0
25/08/2011
3.38
 0 3.38 3.38 3.38 0 0 0
24/08/2011
3.38
 5,530 3.27 3.38 3.22 0 0 0
23/08/2011
3.27
 3,500 3.40 3.40 3.27 0 0 0
22/08/2011
3.40
 8,080 3.35 3.40 3.35 0 0 0
19/08/2011
3.35
 1,510 3.40 3.40 3.33 0 0 0
18/08/2011
3.40
 9,320 3.33 3.40 3.22 0 0 0
17/08/2011
3.33
 13,220 3.33 3.33 3.22 0 0 0
16/08/2011
3.33
 2,810 3.38 3.38 3.25 0 0 0
15/08/2011
3.38
 1,000 3.38 3.38 3.38 0 0 0
12/08/2011
3.38
 5,000 3.27 3.38 3.27 0 0 0
11/08/2011
3.27
 21,600 3.43 3.43 3.27 0 0 0
10/08/2011
3.43
 1,500 3.43 3.43 3.27 0 0 0
09/08/2011
3.43
 6,920 3.45 3.45 3.30 0 0 0
08/08/2011
3.45
 8,060 3.35 3.45 3.20 0 0 0
05/08/2011
3.35
 1,510 3.45 3.45 3.35 0 0 0
04/08/2011
3.45
 220 3.56 3.58 3.45 0 0 0
03/08/2011
3.56
 13,170 3.45 3.56 3.45 0 0 0
02/08/2011
3.45
 8,020 3.45 3.53 3.30 0 0 0
01/08/2011
3.45
 16,080 3.33 3.45 3.20 0 0 0
29/07/2011
3.33
 3,200 3.27 3.33 3.20 0 0 0
28/07/2011
3.27
 42,100 3.15 3.30 3.12 0 0 0
27/07/2011
3.15
 35,660 3.12 3.25 3.15 0 0 0
26/07/2011
3.12
 19,580 3.15 3.22 3.07 0 0 0
25/07/2011
3.15
 5,790 3.17 3.17 3.15 300 0 0.0
22/07/2011
3.17
 30,100 3.25 3.27 3.17 0 0 0
21/07/2011
3.25
 46,660 3.22 3.25 3.22 0 0 0
20/07/2011
3.22
 3,000 3.20 3.22 3.20 0 0 0
19/07/2011
3.20
 61,260 3.20 3.22 3.07 0 0 0
18/07/2011
3.20
 3,400 3.15 3.20 3.15 0 0 0
15/07/2011
3.15
 680 3.20 3.25 3.09 0 0 0
14/07/2011
3.20
 31,580 3.15 3.20 3.09 11,000 0 0.1
13/07/2011
3.15
 14,240 3.09 3.15 3.09 5,150 0 0.1
12/07/2011
3.09
 49,470 3.12 3.15 3.09 6,500 20,000 -0.2
11/07/2011
3.12
 2,110 3.12 3.12 3.02 0 0 0
08/07/2011
3.12
 13,360 3.09 3.17 3.07 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |