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)
11/02/2011
4.62
 20,570 4.62 4.62 4.55 0 0 0
10/02/2011
4.62
 36,380 4.64 4.64 4.62 0 0 0
09/02/2011
4.64
 9,150 4.67 4.78 4.57 0 0 0
08/02/2011
4.67
 61,830 4.64 4.71 4.62 0 0 0
28/01/2011
4.64
 74,040 4.60 4.67 4.57 20 0 0.0
27/01/2011
4.60
 35,090 4.60 4.64 4.55 0 0 0
26/01/2011
4.60
 25,430 4.60 4.60 4.53 0 0 0
25/01/2011
4.60
 43,580 4.60 4.60 4.55 0 0 0
24/01/2011
4.60
 96,620 4.64 4.64 4.57 0 0 0
21/01/2011
4.64
 346,380 4.62 4.67 4.62 0 0 0
20/01/2011
4.62
 147,930 4.64 4.67 4.60 0 0 0
19/01/2011
4.64
 54,280 4.64 4.69 4.62 0 0 0
18/01/2011
4.64
 64,750 4.67 4.69 4.62 0 0 0
17/01/2011
4.67
 109,210 4.64 4.71 4.57 10 0 0.0
14/01/2011
4.64
 108,870 4.60 4.67 4.57 0 0 0
13/01/2011
4.60
 100,190 4.60 4.64 4.55 0 0 0
12/01/2011
4.60
 192,750 4.53 4.67 4.55 0 0 0
11/01/2011
4.53
 157,490 4.69 4.69 4.50 100 0 0.0
10/01/2011
4.69
 599,100 4.48 4.69 4.64 4,290 0 0.1
07/01/2011
4.48
 278,070 4.27 4.48 4.43 3,000 11,560 -0.2
06/01/2011
4.27
 181,410 4.08 4.27 4.01 0 0 0
05/01/2011
4.08
 42,310 4.13 4.25 4.08 0 0 0
04/01/2011
4.13
 32,750 4.18 4.32 4.13 0 0 0
31/12/2010
4.18
 29,130 4.08 4.18 4.08 0 1,500 -0.0
30/12/2010
4.08
 38,220 4.11 4.15 4.08 0 3,000 -0.1
29/12/2010
4.11
 42,070 4.22 4.25 4.11 0 0 0
28/12/2010
4.22
 127,990 4.18 4.36 4.13 0 6,000 -0.1
27/12/2010
4.18
 34,360 4.20 4.20 4.13 2,000 0 0.0
24/12/2010
4.20
 34,490 4.20 4.27 4.13 500 0 0.0
23/12/2010
4.20
 97,920 4.34 4.36 4.20 0 0 0
22/12/2010
4.34
 147,980 4.55 4.67 4.34 0 0 0
21/12/2010
4.55
 98,360 4.67 4.67 4.48 0 0 0
20/12/2010
4.67
 77,090 4.85 4.85 4.67 0 0 0
17/12/2010
4.85
 173,430 4.85 4.95 4.64 0 0 0
16/12/2010
4.85
 1,016,620 4.64 4.85 4.81 0 27,000 -0.6
15/12/2010
4.64
 178,440 3.85 4.64 4.64 0 0 0
24/11/2010
3.85
 33,000 3.85 3.87 3.78 0 1,000 -0.0
23/11/2010
3.85
 89,200 3.76 3.85 3.76 0 1,000 -0.0
22/11/2010
3.76
 92,800 3.83 3.83 3.64 0 0 0
19/11/2010
3.83
 59,400 3.80 3.94 3.76 0 0 0
18/11/2010
3.80
 49,400 3.73 3.85 3.73 0 0 0
17/11/2010
3.73
 32,000 3.71 3.73 3.59 0 0 0
16/11/2010
3.71
 137,800 3.83 3.85 3.62 0 0 0
15/11/2010
3.83
 59,100 3.92 3.92 3.76 0 0 0
12/11/2010
3.92
 112,700 3.92 3.97 3.69 0 1,000 -0.0
11/11/2010
3.92
 60,200 3.97 3.99 3.92 0 1,500 -0.0
10/11/2010
3.97
 53,400 3.94 4.01 3.94 0 1,000 -0.0
09/11/2010
3.94
 108,400 4.04 4.04 3.94 0 500 -0.0
08/11/2010
4.04
 78,600 4.11 4.11 4.01 5,000 0 0.1
05/11/2010
4.11
 85,400 4.04 4.20 3.97 0 0 0
04/11/2010
4.04
 67,900 3.99 4.11 3.99 0 0 0
03/11/2010
3.99
 100,600 4.01 4.01 3.97 4,500 0 0.1
02/11/2010
4.01
 100,200 4.01 4.04 3.97 0 0 0
01/11/2010
4.01
 61,700 3.99 4.01 3.97 10,500 0 0.2
29/10/2010
3.99
 89,400 4.04 4.04 3.99 0 0 0
28/10/2010
4.04
 77,900 4.04 4.06 3.97 4,000 0 0.1
27/10/2010
4.04
 61,200 4.13 4.18 3.99 1,000 0 0.0
26/10/2010
4.13
 49,000 3.99 4.20 3.99 0 0 0
25/10/2010
3.99
 100,100 3.99 4.04 3.94 2,000 0 0.0
22/10/2010
3.99
 82,700 3.99 4.08 3.73 5,000 0 0.1
21/10/2010
3.99
 139,800 3.97 4.11 3.92 500 0 0.0
20/10/2010
3.97
 245,300 3.99 4.04 3.85 1,000 0 0.0
19/10/2010
3.99
 87,300 4.11 4.11 3.97 2,000 0 0.0
18/10/2010
4.11
 82,000 4.13 4.13 4.04 2,200 800 0.0
15/10/2010
4.13
 64,300 4.20 4.20 4.11 7,000 0 0.1
14/10/2010
4.20
 178,000 4.18 4.22 4.18 4,600 0 0.1
13/10/2010
4.18
 134,400 4.08 4.20 4.06 2,000 0 0.0
12/10/2010
4.08
 107,800 4.08 4.15 4.04 0 0 0
11/10/2010
4.08
 82,800 4.11 4.15 3.99 0 0 0
08/10/2010
4.11
 133,600 4.13 4.13 4.06 12,400 0 0.2
07/10/2010
4.13
 177,200 4.20 4.25 4.04 0 0 0
06/10/2010
4.20
 62,000 4.04 4.20 4.08 1,500 0 0.0
05/10/2010
4.04
 119,600 3.97 4.08 3.92 4,500 0 0.1
04/10/2010
3.97
 192,200 4.13 4.13 3.92 10,500 0 0.2
01/10/2010
4.13
 124,600 4.20 4.20 4.13 0 0 0
30/09/2010
4.20
 106,500 4.20 4.20 4.15 0 0 0
29/09/2010
4.20
 204,200 4.22 4.27 4.11 10,000 0 0.2
28/09/2010
4.22
 118,600 4.20 4.34 4.20 0 0 0
27/09/2010
4.20
 111,300 4.20 4.32 4.15 0 0 0
24/09/2010
4.20
 185,600 4.27 4.27 4.15 0 0 0
23/09/2010
4.27
 148,800 4.29 4.32 4.13 0 0 0
22/09/2010
4.29
 55,300 4.29 4.39 4.27 1,000 0 0.0
21/09/2010
4.29
 184,900 4.41 4.46 4.27 0 0 0
20/09/2010
4.41
 160,900 4.46 4.71 4.25 0 0 0
17/09/2010
4.46
 234,300 4.22 4.46 4.29 1,600 5,000 -0.1
16/09/2010
4.22
 106,500 4.13 4.27 4.11 7,000 0 0.1
15/09/2010
4.13
 200,000 4.36 4.36 4.06 2,000 0 0.0
14/09/2010
4.36
 290,500 4.41 4.43 4.11 6,800 0 0.1
13/09/2010
4.41
 123,200 4.55 4.60 4.41 0 0 0
10/09/2010
4.55
 313,700 4.85 5.11 4.53 0 0 0
09/09/2010
4.85
 603,900 4.55 4.85 4.74 0 0 0
08/09/2010
4.55
 256,700 4.78 4.78 4.48 2,000 0 0.0
07/09/2010
4.78
 541,200 4.48 4.78 4.50 2,000 5,000 -0.1
06/09/2010
4.48
 472,800 4.25 4.48 4.39 200 0 0.0
01/09/2010
4.25
 213,500 4.15 4.29 4.04 0 4,200 -0.1
31/08/2010
4.15
 395,300 3.90 4.15 3.87 0 0 0
30/08/2010
3.90
 91,600 3.62 3.90 3.78 0 0 0
27/08/2010
3.62
 348,300 3.69 3.78 3.62 0 0 0
26/08/2010
3.69
 135,400 3.71 3.80 3.50 1,100 1,000 0.0
25/08/2010
3.71
 239,300 3.97 3.97 3.71 6,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |