CTCP Tập đoàn Pan (pan)

32.25
-0.20
(-0.62%)
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
(2026-02-23) 		0.20 0.63% 22,566,300 1,134,000 35.6
31.25
34.50
32.45
2 tháng
(2026-01-15) 		4 14.18% 49,425,900 2,669,300 82.9
28.10
34.50
32.45
3 tháng
(2025-12-16) 		3.95 13.98% 64,409,300 1,895,800 61.8
26.70
34.50
32.45
6 tháng
(2025-09-17) 		-1.10 -3.30% 130,727,700 -298,300 -8.7
26.60
34.50
32.45
12 tháng
(2025-03-21) 		5.64 21.25% 340,728,600 3,450,443 105.4
20.30
35.35
32.45
24 tháng
(2024-03-26) 		9.19 39.91% 666,813,800 11,652,133 304.0
19.73
35.35
32.45
36 tháng
(2023-04-03) 		15.46 92.33% 1,099,377,200 11,862,109 314.9
16.69
35.35
32.45
60 tháng
(2021-04-12) 		2.77 9.41% 2,329,566,563 -43,981,357 -1,675.0
12.45
40.09
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2010
3.97
 239,900 4.18 4.18 3.94 0 0 0
23/08/2010
4.18
 88,600 4.34 4.34 4.18 1,000 0 0.0
20/08/2010
4.34
 55,900 4.41 4.48 4.25 300 0 0.0
19/08/2010
4.41
 165,200 4.34 4.55 4.34 0 0 0
18/08/2010
4.34
 45,400 4.53 4.55 4.32 1,000 0 0.0
17/08/2010
4.53
 78,400 4.76 4.88 4.48 0 0 0
16/08/2010
4.76
 302,600 4.48 4.78 4.53 11,200 0 0.2
13/08/2010
4.48
 312,900 4.20 4.53 4.20 100 0 0.0
12/08/2010
4.20
 204,500 4.50 4.62 4.20 11,000 0 0.2
11/08/2010
4.50
 94,000 4.48 4.55 4.39 1,300 0 0.0
10/08/2010
4.48
 296,800 4.67 4.67 4.39 8,000 0 0.2
09/08/2010
4.67
 154,500 4.99 4.99 4.67 1,000 0 0.0
06/08/2010
4.99
 163,500 4.97 5.02 4.78 1,000 0 0.0
05/08/2010
4.97
 431,200 5.20 5.20 4.85 5,800 10,000 -0.1
04/08/2010
5.20
 170,000 5.34 5.34 5.09 800 0 0.0
03/08/2010
5.34
 78,000 5.37 5.48 5.27 800 0 0.0
02/08/2010
5.37
 76,200 5.46 5.48 5.37 800 1,800 -0.0
30/07/2010
5.46
 105,500 5.51 5.55 5.44 0 0 0
29/07/2010
5.51
 86,800 5.48 5.53 5.39 0 0 0
28/07/2010
5.48
 211,900 5.53 5.55 5.41 0 0 0
27/07/2010
5.53
 234,700 5.60 5.74 5.46 4,200 0 0.1
26/07/2010
5.60
 171,900 5.74 5.79 5.55 0 0 0
23/07/2010
5.74
 75,800 5.81 5.90 5.74 0 0 0
22/07/2010
5.81
 127,900 6.04 6.07 5.76 5,000 500 0.1
21/07/2010
6.04
 854,100 5.90 6.18 6.00 0 0 0
20/07/2010
5.90
 850,500 5.51 5.90 5.51 5,000 0 0.1
19/07/2010
5.51
 114,800 5.58 5.60 5.46 0 0 0
16/07/2010
5.58
 210,700 5.55 5.69 5.48 0 0 0
15/07/2010
5.55
 80,200 5.55 5.65 5.51 0 0 0
14/07/2010
5.55
 221,900 5.62 5.81 5.55 0 0 0
13/07/2010
5.62
 193,100 5.44 5.65 5.48 1,800 0 0.0
12/07/2010
5.44
 135,500 5.48 5.53 5.32 0 0 0
09/07/2010
5.48
 113,000 5.48 5.69 5.39 3,000 0 0.1
08/07/2010
5.48
 33,500 5.53 5.72 5.48 0 0 0
07/07/2010
5.53
 77,500 5.44 5.76 5.44 3,000 0 0.1
06/07/2010
5.44
 33,100 5.58 5.58 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |