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)
31/01/2008
21.55
 203,100 22.05 23.47 20.63 23,400 0 0
30/01/2008
22.05
 281,900 20.38 22.21 20.47 0 0 0
29/01/2008
20.38
 154,700 19.73 20.53 19.58 0 0 0
28/01/2008
19.73
 108,800 20.02 20.16 19.43 600 0 0
25/01/2008
20.02
 99,900 19.75 20.44 19.73 100 0 0
24/01/2008
19.75
 95,600 20.02 20.89 19.71 400 4,000 0
23/01/2008
20.02
 173,600 20.57 20.57 19.43 5,000 0 0
22/01/2008
20.57
 124,600 21.27 21.27 20.02 0 0 0
21/01/2008
21.27
 98,400 21.05 21.92 20.69 300 800 0
18/01/2008
21.05
 171,400 20.60 21.77 20.18 1,000 0 0
17/01/2008
20.60
 169,700 20.70 22.21 19.87 0 3,100 0
16/01/2008
20.70
 97,500 19.21 20.70 18.99 0 1,500 0
15/01/2008
19.21
 147,200 20.18 20.18 18.35 0 0 0
14/01/2008
20.18
 87,800 21.26 21.26 20.16 0 0 0
11/01/2008
21.26
 92,800 21.33 22.06 20.91 5,000 0 0
10/01/2008
21.33
 126,500 21.04 21.46 19.87 500 4,900 0
09/01/2008
21.04
 64,000 21.77 22.21 20.89 100 2,000 0
08/01/2008
21.77
 147,200 21.48 22.47 20.19 0 0 0
07/01/2008
21.48
 35,700 22.65 22.65 20.46 0 0 0
04/01/2008
22.65
 32,500 22.94 22.94 22.52 0 0 0
03/01/2008
22.94
 60,100 23.23 23.23 22.50 0 0 0
02/01/2008
23.23
 60,200 23.67 23.82 23.09 0 0 0
28/12/2007
23.67
 83,800 23.48 23.80 23.28 100 0 0
27/12/2007
23.48
 71,100 23.44 23.95 23.19 0 0 0
26/12/2007
23.44
 95,600 23.35 24.11 23.12 0 0 0
25/12/2007
23.35
 42,500 23.74 24.04 23.09 300 0 0
24/12/2007
23.74
 89,800 23.31 24.40 23.07 500 0 0
21/12/2007
23.31
 100,400 22.21 23.82 22.36 500 0 0
20/12/2007
22.21
 57,500 23.00 23.00 21.64 1,000 0 0
19/12/2007
23.00
 42,300 21.87 23.00 21.92 0 0 0
18/12/2007
21.87
 140,600 21.42 21.92 20.05 800 0 0
17/12/2007
21.42
 61,800 23.09 23.09 21.33 0 1,400 0
14/12/2007
23.09
 89,000 23.67 23.79 22.65 0 0 0
13/12/2007
23.67
 41,500 24.52 24.55 23.67 0 0 0
12/12/2007
24.52
 78,700 24.50 25.13 23.82 20,000 0 0
11/12/2007
24.50
 54,900 25.28 25.56 24.25 0 0 0
10/12/2007
25.28
 78,900 25.60 25.66 24.69 0 0 0
07/12/2007
25.60
 37,700 25.69 25.72 25.57 0 0 0
06/12/2007
25.69
 51,700 25.60 25.98 25.57 1,000 100 0
05/12/2007
25.60
 63,500 25.86 26.15 25.50 5,300 0 0
04/12/2007
25.86
 77,200 25.72 26.30 25.79 3,500 0 0
03/12/2007
25.72
 56,400 25.72 25.82 25.58 5,000 0 0
30/11/2007
25.72
 49,600 25.69 25.83 25.50 2,000 0 0
29/11/2007
25.69
 63,200 25.60 25.94 25.58 0 0 0
28/11/2007
25.60
 69,900 25.64 25.86 25.50 3,000 0 0
27/11/2007
25.64
 81,600 25.69 26.13 25.45 2,000 0 0
26/11/2007
25.69
 65,600 25.53 25.86 25.50 0 0 0
23/11/2007
25.53
 82,400 25.47 26.01 25.28 0 800 0
22/11/2007
25.47
 94,800 25.53 26.45 24.97 0 6,300 0
21/11/2007
25.53
 100,000 25.86 26.10 25.13 0 0 0
20/11/2007
25.86
 65,000 26.29 26.30 25.57 0 0 0
19/11/2007
26.29
 85,800 26.59 26.59 26.01 1,400 0 0
16/11/2007
26.59
 90,800 26.59 26.74 25.57 0 0 0
15/11/2007
26.59
 81,500 27.57 28.48 24.84 0 0 0
14/11/2007
27.57
 240,400 25.28 27.57 25.57 0 0 0
13/11/2007
25.28
 165,800 26.68 27.03 24.56 300 0 0
12/11/2007
26.68
 132,800 27.18 29.41 26.45 200 0 0
09/11/2007
27.18
 172,800 26.88 28.05 25.72 5,000 0 0
08/11/2007
26.88
 130,600 26.74 27.62 26.59 5,000 700 0
07/11/2007
26.74
 174,900 27.32 28.78 26.45 7,500 0 0
06/11/2007
27.32
 190,100 27.25 28.20 25.57 6,400 0 0
05/11/2007
27.25
 125,300 28.93 28.93 26.30 11,700 800 0
02/11/2007
28.93
 175,200 29.81 32.44 27.47 0 0 0
01/11/2007
29.81
 224,700 28.20 29.87 28.64 0 2,000 0
31/10/2007
28.20
 337,200 25.42 28.20 24.84 0 300 0
30/10/2007
25.42
 271,900 26.74 26.77 24.77 500 600 0
29/10/2007
26.74
 182,600 29.21 30.68 26.08 0 2,500 0
26/10/2007
29.21
 262,000 30.68 30.68 28.49 2,000 500 0
25/10/2007
30.68
 383,400 31.41 33.61 29.37 0 0 0
24/10/2007
31.41
 333,700 31.28 33.02 29.22 700 0 0
23/10/2007
31.28
 653,000 28.45 31.28 27.92 100 20,100 0
22/10/2007
28.45
 120,600 26.31 28.45 28.45 0 6,000 0
19/10/2007
26.31
 112,400 24.69 26.31 24.69 100 7,100 0
18/10/2007
24.69
 436,400 25.03 25.13 22.53 1,000 1,900 0
17/10/2007
25.03
 273,000 22.79 25.03 25.03 900 10,600 0
16/10/2007
22.79
 338,500 20.73 22.79 21.62 20,000 13,300 0
15/10/2007
20.73
 400,600 19.46 20.73 20.60 1,400 0 0
12/10/2007
19.46
 498,800 17.77 19.46 16.80 0 0 0
11/10/2007
17.77
 70,100 16.79 17.77 16.88 0 0 0
10/10/2007
16.79
 108,900 16.22 17.53 15.78 100 2,200 0
09/10/2007
16.22
 168,800 17.39 18.12 15.93 10,500 0 0
08/10/2007
17.39
 178,200 16.80 19.07 17.24 30,100 0 0
05/10/2007
16.80
 95,600 18.26 19.43 16.45 1,000 0 0
04/10/2007
18.26
 213,900 16.74 18.41 16.80 0 0 0
03/10/2007
16.74
 52,400 15.47 16.74 16.47 0 0 0
02/10/2007
15.47
 178,300 14.11 15.47 14.61 0 500 0
01/10/2007
14.11
 33,700 12.95 14.11 13.30 0 0 0
28/09/2007
12.95
 157,400 12.08 12.95 12.13 0 0 0
27/09/2007
12.08
 84,600 11.22 12.08 11.32 0 8,000 0
26/09/2007
11.22
 137,600 10.67 11.25 10.81 0 0 0
25/09/2007
10.67
 44,100 10.29 10.67 10.30 1,100 0 0
24/09/2007
10.29
 34,400 9.85 10.37 9.94 0 0 0
21/09/2007
9.85
 8,400 10.08 10.08 9.79 100 0 0
20/09/2007
10.08
 27,100 10.01 10.52 9.91 0 0 0
19/09/2007
10.01
 45,100 9.47 10.08 9.64 0 0 0
18/09/2007
9.47
 26,300 9.45 9.64 9.42 100 0 0
17/09/2007
9.45
 8,100 9.37 9.50 9.42 0 0 0
14/09/2007
9.37
 7,800 9.50 9.56 9.35 0 0 0
13/09/2007
9.50
 13,500 9.50 9.57 9.42 0 0 0
12/09/2007
9.50
 12,300 9.61 9.64 9.50 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |