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)
23/04/2009
4.57
 227,000 4.91 4.91 4.57 300 2,000 0
22/04/2009
4.91
 371,900 5.01 5.20 4.68 7,500 0 0
21/04/2009
5.01
 46,200 5.38 5.38 5.01 5,000 0 0
20/04/2009
5.38
 25,800 5.62 5.62 5.38 0 0 0
17/04/2009
5.62
 340,900 6.09 6.44 5.62 8,000 15,100 0
16/04/2009
6.09
 447,800 5.68 6.09 5.73 1,200 8,000 0
15/04/2009
5.68
 431,000 5.80 6.05 5.52 15,300 9,800 0
14/04/2009
5.80
 339,300 5.43 5.80 5.47 500 5,000 0
13/04/2009
5.43
 32,900 5.08 5.43 5.43 0 0 0
10/04/2009
5.08
 133,500 4.74 5.08 5.05 0 0 0
09/04/2009
4.74
 213,900 4.66 5.03 4.59 100 1,000 0
08/04/2009
4.66
 286,900 4.89 5.06 4.57 0 0 0
07/04/2009
4.89
 235,500 4.57 4.89 4.52 0 1,400 0
03/04/2009
4.57
 100,300 4.32 4.57 4.57 0 0 0
02/04/2009
4.32
 277,200 4.07 4.32 4.19 1,000 0 0
01/04/2009
4.07
 153,700 3.92 4.07 3.94 1,300 0 0
31/03/2009
3.92
 149,000 3.90 3.95 3.72 0 0 0
30/03/2009
3.90
 158,800 4.02 4.04 3.87 0 0 0
27/03/2009
4.02
 193,100 4.10 4.27 3.97 0 1,100 0
26/03/2009
4.10
 173,900 3.97 4.17 3.97 1,000 300 0
25/03/2009
3.97
 158,800 3.92 4.09 3.78 4,900 0 0
24/03/2009
3.92
 206,600 3.60 3.92 3.83 3,000 0 0
23/03/2009
3.60
 166,500 3.85 3.85 3.57 0 0 0
20/03/2009
3.85
 186,200 3.80 4.04 3.62 200 0 0
19/03/2009
3.80
 420,100 3.65 3.90 3.73 7,100 5,000 0
18/03/2009
3.65
 40,700 3.45 3.65 3.65 0 0 0
17/03/2009
3.45
 209,200 3.25 3.45 3.25 10,000 0 0
16/03/2009
3.25
 44,400 3.20 3.26 3.20 0 0 0
13/03/2009
3.20
 50,400 3.14 3.35 3.16 1,000 0 0
12/03/2009
3.14
 88,900 3.36 3.36 3.13 0 0 0
11/03/2009
3.36
 164,100 3.20 3.38 3.28 0 0 0
10/03/2009
3.20
 82,000 3.16 3.21 3.09 5,200 0 0
09/03/2009
3.16
 98,900 3.20 3.26 3.13 200 0 0
06/03/2009
3.20
 246,300 3.03 3.21 2.98 6,000 0 0
05/03/2009
3.03
 159,300 2.88 3.03 2.94 0 0 0
04/03/2009
2.88
 72,600 2.79 2.88 2.74 0 0 0
03/03/2009
2.79
 58,900 2.84 2.84 2.67 0 0 0
02/03/2009
2.84
 91,800 2.77 2.86 2.67 0 0 0
27/02/2009
2.77
 42,600 2.76 2.81 2.66 0 0 0
26/02/2009
2.76
 75,000 2.77 2.88 2.64 0 0 0
25/02/2009
2.77
 78,700 2.62 2.77 2.69 0 0 0
24/02/2009
2.62
 113,200 2.77 2.79 2.61 0 1,000 0
23/02/2009
2.77
 167,100 2.99 2.99 2.77 3,600 10,000 0
20/02/2009
2.99
 57,400 3.06 3.06 2.94 1,400 0 0
19/02/2009
3.06
 117,700 3.06 3.13 2.99 0 0 0
18/02/2009
3.06
 78,000 3.23 3.23 3.03 0 600 0
17/02/2009
3.23
 78,900 3.36 3.36 3.16 4,000 0 0
16/02/2009
3.36
 33,500 3.40 3.41 3.35 0 1,100 0
13/02/2009
3.40
 30,200 3.38 3.43 3.38 100 0 0
12/02/2009
3.38
 41,000 3.41 3.43 3.35 0 100 0
11/02/2009
3.41
 25,700 3.48 3.48 3.36 0 0 0
10/02/2009
3.48
 69,500 3.57 3.70 3.46 0 0 0
09/02/2009
3.57
 57,000 3.45 3.57 3.40 0 0 0
06/02/2009
3.45
 60,100 3.31 3.45 3.21 200 0 0
05/02/2009
3.31
 81,000 3.50 3.50 3.26 6,000 0 0
04/02/2009
3.50
 47,900 3.41 3.53 3.40 0 0 0
03/02/2009
3.41
 82,700 3.60 3.60 3.40 100 0 0
02/02/2009
3.60
 15,800 3.73 3.73 3.60 100 0 0
23/01/2009
3.73
 62,200 3.70 3.77 3.46 2,400 20,500 0
22/01/2009
3.70
 101,000 3.78 3.78 3.60 0 0 0
21/01/2009
3.78
 54,400 3.99 3.99 3.72 2,300 500 0
20/01/2009
3.99
 43,800 4.07 4.07 3.94 0 20,500 0
19/01/2009
4.07
 42,800 4.12 4.14 4.05 400 1,800 0
16/01/2009
4.12
 26,400 4.14 4.15 4.10 0 0 0
15/01/2009
4.14
 28,600 4.17 4.17 4.10 0 0 0
14/01/2009
4.17
 15,100 4.19 4.22 4.17 0 0 0
13/01/2009
4.19
 29,900 4.24 4.24 4.10 0 0 0
12/01/2009
4.24
 37,400 4.25 4.31 4.19 3,000 400 0
09/01/2009
4.25
 23,200 4.22 4.27 4.17 0 0 0
08/01/2009
4.22
 40,600 4.34 4.34 4.17 0 0 0
07/01/2009
4.34
 97,300 4.29 4.44 4.29 500 0 0
06/01/2009
4.29
 62,600 4.15 4.31 4.14 0 0 0
05/01/2009
4.15
 13,800 4.19 4.22 4.09 300 0 0
02/01/2009
4.19
 12,500 4.19 4.22 4.15 0 0 0
31/12/2008
4.19
 72,500 4.17 4.37 4.12 20,000 0 0
30/12/2008
4.17
 54,600 4.10 4.20 4.04 0 0 0
29/12/2008
4.10
 24,500 4.14 4.14 4.05 1,000 0 0
26/12/2008
4.14
 36,800 4.10 4.17 4.05 0 0 0
25/12/2008
4.10
 34,700 4.15 4.20 4.10 1,200 0 0
24/12/2008
4.15
 51,800 4.15 4.19 3.90 0 20,000 0
23/12/2008
4.15
 68,800 4.36 4.37 4.12 0 0 0
22/12/2008
4.36
 106,100 4.29 4.54 4.31 0 0 0
19/12/2008
4.29
 73,300 4.32 4.36 4.17 0 0 0
18/12/2008
4.32
 78,500 4.31 4.37 4.25 0 0 0
17/12/2008
4.31
 95,500 4.12 4.41 4.15 0 0 0
16/12/2008
4.12
 111,300 4.42 4.61 4.12 0 0 0
15/12/2008
4.42
 173,500 4.15 4.42 4.37 0 0 0
12/12/2008
4.15
 115,300 3.95 4.15 3.97 0 0 0
11/12/2008
3.95
 72,800 3.78 3.99 3.83 0 0 0
10/12/2008
3.78
 64,800 4.00 4.00 3.77 0 7,000 0
09/12/2008
4.00
 67,500 3.90 4.12 3.90 0 0 0
08/12/2008
3.90
 70,000 4.14 4.14 3.87 0 0 0
05/12/2008
4.14
 92,900 4.42 4.42 4.10 0 0 0
04/12/2008
4.42
 78,800 4.31 4.57 4.32 0 0 0
03/12/2008
4.31
 82,600 4.20 4.42 4.22 7,000 500 0
02/12/2008
4.20
 74,800 4.42 4.42 4.17 0 0 0
01/12/2008
4.42
 89,900 4.32 4.51 4.25 3,000 0 0
28/11/2008
4.32
 78,100 4.07 4.32 3.87 0 0 0
27/11/2008
4.07
 115,400 4.19 4.36 3.99 1,300 54,700 0
26/11/2008
4.19
 90,200 4.49 4.51 4.17 300 5,300 0

Chính sách bảo mật | Điều khoản sử dụng |