CTCP Tập đoàn Pan (pan)

32.45
0.25
(0.78%)
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)
24/12/2024
23.25
 1,105,500 23.45 23.45 23.11 58,200 13,500 1.1
23/12/2024
23.40
 885,500 23.30 23.40 23.25 85,700 39,072 1.1
20/12/2024
23.25
 1,384,700 23.11 23.50 23.06 126,400 9,000 2.8
19/12/2024
23.16
 1,753,900 23.06 23.25 22.96 253,500 2,900 5.9
18/12/2024
23.35
 2,464,400 22.52 23.40 22.52 367,200 15,097 8.2
17/12/2024
22.57
 573,600 22.61 22.71 22.52 95,800 25,368 1.6
16/12/2024
22.47
 988,700 22.61 22.81 22.37 91,200 312,000 -5.0
13/12/2024
22.61
 1,385,600 22.37 22.76 22.27 149,300 317,400 -3.8
12/12/2024
22.47
 816,900 22.66 22.71 22.47 1,300 27,806 -0.6
11/12/2024
22.66
 737,000 22.81 22.86 22.61 18,200 37,000 -0.4
10/12/2024
22.81
 3,058,300 22.27 22.91 22.12 206,100 2,805 4.6
09/12/2024
22.17
 1,267,000 22.37 22.37 22.12 31,700 194,900 -3.7
06/12/2024
22.37
 635,900 22.57 22.66 22.27 2,900 6,100 -0.1
05/12/2024
22.52
 1,713,800 22.12 22.86 21.78 7,300 169,700 -3.6
04/12/2024
22.12
 480,600 22.17 22.37 22.12 100 300 -0.0
03/12/2024
22.27
 503,400 22.27 22.42 22.17 77,900 900 1.7
02/12/2024
22.32
 624,300 22.47 22.52 22.22 28,400 193,200 -3.7
29/11/2024
22.42
 405,700 22.22 22.47 22.17 36,200 22,300 0.3
28/11/2024
22.27
 483,800 22.52 22.52 22.17 0 9,900 -0.2
27/11/2024
22.42
 479,600 22.32 22.47 22.22 13,700 12,400 0.0
26/11/2024
22.27
 878,700 22.17 22.32 22.07 72,800 191,453 -2.7
25/11/2024
22.07
 1,409,500 22.47 22.47 22.02 40,300 391,700 -7.9
22/11/2024
22.37
 1,499,800 22.12 22.52 21.97 112,300 427,700 -7.1
21/11/2024
22.12
 373,500 22.02 22.17 21.97 11,200 69,400 -1.3
20/11/2024
22.02
 903,000 21.92 22.22 21.73 5,500 239,200 -5.2
19/11/2024
21.97
 372,600 22.37 22.37 21.97 11,800 115,000 -2.3
18/11/2024
22.27
 711,800 22.17 22.37 21.88 5,800 318,000 -7.0
15/11/2024
22.17
 871,700 22.27 22.47 22.12 17,700 111,700 -2.1
14/11/2024
22.37
 1,509,000 22.96 23.01 22.22 39,700 363,900 -7.5
13/11/2024
22.96
 1,079,900 23.11 23.21 22.76 5,200 442,500 -10.2
12/11/2024
23.25
 1,033,900 23.30 23.40 23.06 100 240,800 -5.7
11/11/2024
23.35
 1,249,200 23.65 23.65 23.16 14,900 97,200 -1.9
08/11/2024
23.65
 859,600 23.60 23.70 23.45 28,900 42,500 -0.3
07/11/2024
23.60
 1,456,100 23.99 23.99 23.60 279,900 20,200 6.3
06/11/2024
23.94
 1,101,100 23.65 23.99 23.55 0 0 0
05/11/2024
23.65
 917,900 23.90 23.90 23.45 126,700 90,100 0.9
04/11/2024
23.80
 794,800 24.24 24.24 23.75 21,600 6,400 0.4
01/11/2024
24.14
 1,193,600 23.99 24.39 23.90 586,300 26,800 13.7
31/10/2024
24.09
 407,300 24.09 24.14 23.90 5,700 0 0.1
30/10/2024
24.09
 1,497,700 23.85 24.19 23.65 597,600 12,700 14.2
29/10/2024
23.85
 1,018,500 23.55 23.85 23.45 60,500 28,700 0.8
28/10/2024
23.45
 469,500 23.25 23.50 23.16 31,600 25,700 0.1
25/10/2024
23.25
 556,100 23.30 23.35 23.06 9,000 29,400 -0.5
24/10/2024
23.16
 983,900 23.35 23.50 23.16 47,500 130,900 -2.0
23/10/2024
23.35
 3,667,900 23.85 23.94 23.25 14,400 226,500 -5.0
22/10/2024
23.40
 1,075,300 23.50 23.50 23.21 300 38,100 -0.9
21/10/2024
23.40
 2,862,200 23.90 24.09 23.40 222,500 193,500 0.7
18/10/2024
24.14
 1,003,100 24.44 24.44 23.80 223,600 103,200 3.0
17/10/2024
24.39
 700,100 24.44 24.44 23.99 171,600 197,900 -0.6
16/10/2024
24.29
 2,663,500 24.29 24.73 24.04 257,100 486,600 -5.7
15/10/2024
24.24
 1,670,000 24.14 24.44 23.94 302,000 199,000 2.5
14/10/2024
24.09
 861,900 23.99 24.29 23.80 78,100 92,400 -0.3
11/10/2024
24.04
 1,023,600 24.14 24.29 23.90 56,700 100,300 -1.1
10/10/2024
24.14
 3,702,900 23.65 24.44 23.55 694,300 433,700 6.4
09/10/2024
23.55
 726,400 23.65 23.65 23.40 7,600 90,500 -2.0
08/10/2024
23.50
 1,219,700 23.06 23.65 23.01 178,100 8,300 4.0
07/10/2024
23.11
 796,900 22.91 23.21 22.76 21,700 1,600 0.5
04/10/2024
22.76
 943,900 22.71 22.91 22.61 157,800 2,000 3.6
03/10/2024
22.71
 982,800 23.01 23.25 22.61 400 3,300 -0.1
02/10/2024
23.01
 859,100 23.25 23.25 23.01 171,900 800 4.0
01/10/2024
23.30
 779,200 23.25 23.45 23.25 21,500 2,500 0.5
30/09/2024
23.25
 1,115,600 23.16 23.35 23.06 8,600 7,400 0.0
27/09/2024
23.25
 1,193,100 23.35 23.55 23.11 2,500 16,400 -0.3
26/09/2024
23.40
 963,800 23.75 23.75 23.40 800 11,000 -0.2
25/09/2024
23.75
 2,546,200 23.40 23.80 23.35 9,100 33,400 -0.6
24/09/2024
23.40
 634,500 23.35 23.50 23.30 0 29,500 -0.7
23/09/2024
23.45
 966,600 23.30 23.55 23.06 9,800 0 0.2
20/09/2024
23.30
 2,042,600 23.55 23.55 23.06 31,800 55,500 -0.6
19/09/2024
23.30
 922,700 23.25 23.30 23.06 22,600 8,600 0.3
18/09/2024
23.16
 1,144,300 23.30 23.40 23.01 13,300 112,700 -2.3
17/09/2024
23.21
 1,460,900 23.01 23.25 22.96 301,800 103,100 4.7
16/09/2024
23.11
 1,767,200 23.35 23.65 23.06 356,300 311,200 1.1
13/09/2024
23.21
 1,085,000 23.21 23.25 23.01 223,500 39,100 4.3
12/09/2024
23.16
 1,415,400 23.55 23.55 23.06 279,900 37,700 5.7
11/09/2024
23.16
 2,601,700 22.86 23.30 22.66 642,300 11,800 14.8
10/09/2024
22.71
 2,958,400 22.12 23.25 22.12 179,400 28,800 3.5
09/09/2024
22.12
 296,300 22.22 22.37 22.07 0 0 0
06/09/2024
22.32
 371,200 22.22 22.37 22.12 14,100 32,100 -0.4
05/09/2024
22.47
 474,900 22.42 22.66 22.22 300 16,300 -0.4
04/09/2024
22.42
 541,800 22.37 22.42 22.12 13,700 44,400 -0.7
30/08/2024
22.52
 274,600 22.32 22.52 22.32 7,900 0 0.2
29/08/2024
22.32
 465,800 22.47 22.52 22.27 30,200 22,000 0.2
28/08/2024
22.47
 429,600 22.42 22.57 22.32 32,600 5,700 0.6
27/08/2024
22.42
 362,100 22.61 22.66 22.37 22,100 2,100 0.5
26/08/2024
22.66
 737,600 22.86 22.86 22.57 50,600 13,200 0.9
23/08/2024
22.66
 679,100 22.66 22.71 22.32 7,000 37,100 -0.7
22/08/2024
22.76
 414,200 22.76 22.86 22.61 600 10,700 -0.2
21/08/2024
22.81
 615,300 22.66 22.96 22.66 9,900 26,300 -0.4
20/08/2024
22.81
 1,009,900 22.66 23.01 22.47 1,300 17,800 -0.4
19/08/2024
22.66
 396,300 22.61 22.76 22.42 0 54,200 -1.2
16/08/2024
22.61
 1,270,600 21.97 22.66 21.97 140,000 88,600 1.2
15/08/2024
22.12
 327,500 22.17 22.17 21.83 5,300 33,400 -0.6
14/08/2024
22.17
 664,700 22.07 22.22 21.73 12,000 7,200 0.1
13/08/2024
22.07
 494,300 21.78 22.07 21.58 16,800 33,800 -0.4
12/08/2024
21.97
 510,800 21.83 22.12 21.68 114,800 8,000 2.4
09/08/2024
21.83
 671,800 21.68 21.97 21.53 26,200 15,100 0.2
08/08/2024
21.58
 713,200 21.63 21.68 21.19 300 101,400 -2.2
07/08/2024
21.63
 474,700 21.38 21.63 20.94 8,400 69,700 -1.3
06/08/2024
21.33
 1,177,800 21.04 21.38 20.50 22,000 9,800 0.3
05/08/2024
20.69
 1,667,900 21.68 21.73 20.55 29,100 137,900 -2.3

Chính sách bảo mật | Điều khoản sử dụng |