CTCP Tập đoàn Pan (pan)

31.50
-0.10
(-0.32%)
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
(2026-04-01) 		-0.35 -1.10% 15,456,100 190,200 0
31.30
32.65
31.50
2 tháng
(2026-03-02) 		-3 -8.70% 45,312,600 -573,500 -28.5
28
34.50
31.50
3 tháng
(2026-02-02) 		1.50 5% 63,442,700 2,890,000 80.4
28
34.50
31.50
6 tháng
(2025-11-03) 		0.30 0.96% 123,279,000 770,000 17.1
26.60
34.50
31.50
12 tháng
(2025-05-06) 		8.79 38.69% 334,897,700 2,219,631 75.9
22.71
35.35
31.50
24 tháng
(2024-05-13) 		9.02 40.10% 652,074,900 11,464,433 291.8
20.30
35.35
31.50
36 tháng
(2023-05-17) 		14.32 83.39% 1,083,018,400 6,807,109 215.4
16.89
35.35
31.50
60 tháng
(2021-05-27) 		7.86 33.24% 2,333,966,940 -41,981,152 -1,633.5
12.45
40.09
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2024
22.07
 2,642,900 21.68 22.07 21.09 220,500 5,900 4.7
01/08/2024
21.73
 1,184,200 22.52 22.57 21.68 7,000 157,900 -3.4
31/07/2024
22.52
 547,100 22.61 22.81 22.47 11,400 115,400 -2.4
30/07/2024
22.61
 956,600 22.96 22.96 22.32 900 69,100 -1.6
29/07/2024
22.86
 481,000 23.06 23.06 22.66 900 69,100 -1.6
26/07/2024
22.76
 1,248,000 22.37 23.06 22.27 13,400 44,800 -0.7
25/07/2024
21.88
 1,582,100 22.12 22.12 21.48 199,700 21,500 3.9
24/07/2024
22.17
 898,900 21.78 22.37 21.68 113,200 19,500 2.1
23/07/2024
21.88
 1,084,900 22.76 22.96 21.88 32,000 197,700 -3.8
22/07/2024
22.76
 1,769,500 23.21 23.35 22.57 226,600 2,500 5.2
19/07/2024
23.21
 1,510,400 23.70 23.94 23.21 18,600 52,400 -0.8
18/07/2024
23.94
 1,370,900 23.90 23.94 23.35 220,800 8,200 5.1
17/07/2024
23.70
 2,341,800 24.83 24.93 23.25 48,300 284,800 -5.9
16/07/2024
24.83
 1,085,300 24.93 24.93 24.54 16,700 26,300 -0.2
15/07/2024
24.63
 863,300 24.68 24.93 24.34 43,100 67,300 -0.6
12/07/2024
24.68
 1,301,500 25.03 25.08 24.63 6,000 361,700 -9.0
11/07/2024
25.03
 2,996,900 24.54 25.23 24.44 51,500 373,800 -8.1
10/07/2024
24.54
 1,210,900 24.63 24.83 24.24 36,100 72,400 -0.9
09/07/2024
24.54
 3,783,200 23.90 24.88 23.75 523,500 42,000 11.8
08/07/2024
23.75
 1,407,000 23.80 24.24 23.45 4,600 421,600 -10.0
05/07/2024
23.70
 1,002,600 23.50 23.75 23.40 54,000 97,500 -1.0
04/07/2024
23.65
 874,300 23.65 23.99 23.21 2,700 249,600 -5.9
03/07/2024
23.65
 669,300 23.40 23.65 23.21 27,500 30,200 -0.1
02/07/2024
23.40
 836,400 23.65 23.65 23.25 1,800 248,200 -5.9
01/07/2024
23.45
 794,700 23.65 23.65 23.01 8,600 19,800 -0.3
28/06/2024
23.65
 948,400 24.24 24.24 23.21 203,000 21,700 4.4
27/06/2024
24.24
 2,202,400 23.75 24.59 23.70 727,900 68,600 16.1
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2024
23.70
 1,018,200 23.45 23.70 23.16 262,200 164,100 2.3
25/06/2024
23.30
 775,600 23.26 23.45 23.06 116,400 91,500 0.6
24/06/2024
23.16
 2,133,500 24.46 24.56 22.97 339,000 160,700 4.3
21/06/2024
24.41
 2,313,500 24.12 24.80 23.88 527,800 471,300 1.4
20/06/2024
24.32
 2,776,000 23.74 24.32 23.26 715,100 161,000 13.6
19/06/2024
23.69
 1,823,300 23.74 23.98 23.35 241,400 12,700 5.6
18/06/2024
23.69
 3,206,800 22.73 23.74 22.68 994,000 64,100 22.6
17/06/2024
22.68
 870,600 22.68 22.77 22.39 264,600 82,500 4.3
14/06/2024
22.39
 1,686,400 23.06 23.11 22.39 501,700 60,500 10.4
13/06/2024
23.06
 911,700 23.21 23.21 22.92 233,900 15,700 5.2
12/06/2024
23.11
 983,300 22.87 23.11 22.58 156,500 86,600 1.6
11/06/2024
22.87
 2,792,000 23.11 23.11 22.44 314,200 92,375 5.2
10/06/2024
23.06
 1,411,700 23.30 23.45 22.92 198,100 171,500 0.6
07/06/2024
23.30
 723,900 23.64 23.74 23.21 75,600 149,000 -1.8
06/06/2024
23.59
 2,563,900 23.26 23.88 23.21 387,800 92,800 7.2
05/06/2024
23.21
 1,813,900 23.16 23.50 23.11 266,700 38,800 5.5
04/06/2024
23.11
 803,200 23.35 23.35 23.06 126,100 500 3.0
03/06/2024
23.16
 2,013,900 22.97 23.45 22.87 409,600 63,900 8.3
31/05/2024
22.63
 911,900 22.73 22.82 22.53 400,900 65,700 7.9
30/05/2024
22.58
 2,127,300 22.68 22.73 22.24 235,200 263,600 -0.7
29/05/2024
22.97
 1,523,100 23.01 23.40 22.68 259,700 182,800 1.8
28/05/2024
23.01
 1,561,000 23.16 23.55 23.01 241,000 365,700 -3.0
27/05/2024
23.06
 1,797,500 23.16 23.55 22.97 199,200 282,300 -2.0
24/05/2024
23.01
 3,550,700 22.68 23.01 22.19 798,300 88,200 16.7
23/05/2024
22.68
 1,406,200 22.48 22.73 22.10 174,700 102,300 1.7
22/05/2024
22.68
 1,424,000 22.58 22.97 22.48 165,200 20,900 3.4
21/05/2024
22.58
 1,233,100 22.73 22.77 22.34 130,200 2,100 3.0
20/05/2024
22.73
 1,350,500 22.97 23.06 22.68 138,400 29,900 2.6
17/05/2024
22.77
 1,188,900 22.48 23.01 22.48 135,800 164,500 -0.7
16/05/2024
22.48
 944,900 22.58 22.63 22.34 101,700 71,800 0.7
15/05/2024
22.39
 1,033,500 22.39 22.77 22.34 110,600 77,400 0.8
14/05/2024
22.48
 586,600 22.63 22.63 22.19 63,200 85,500 -0.5
13/05/2024
22.48
 1,846,900 21.76 22.68 21.66 308,000 95,400 4.9
10/05/2024
21.62
 924,500 21.66 21.91 21.37 163,300 261,100 -2.2
09/05/2024
21.62
 1,104,100 21.62 22.10 21.57 20,200 279,400 -5.9
08/05/2024
21.62
 1,117,200 21.28 21.81 21.04 181,200 35,300 3.2
07/05/2024
21.52
 1,363,100 21.62 22.05 21.52 29,700 64,900 -0.8
06/05/2024
21.57
 1,283,300 21.33 21.66 21.04 55,400 63,900 -0.2
03/05/2024
21.08
 652,500 21.42 21.42 20.84 9,000 61,500 -1.1
02/05/2024
21.04
 1,034,900 20.65 21.04 20.65 33,000 49,800 -0.4
26/04/2024
20.55
 699,200 20.17 20.75 20.17 8,500 37,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |