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)
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
25/04/2024
20.55
 679,100 20.36 20.84 20.31 77,300 273,200 -4.2
24/04/2024
20.55
 989,700 20.22 20.65 19.98 125,600 77,800 1.0
23/04/2024
19.88
 801,600 20.55 20.55 19.88 233,100 177,500 1.2
22/04/2024
20.41
 767,400 20.12 20.46 19.93 192,800 47,100 3.1
19/04/2024
19.73
 1,744,400 20.60 20.60 19.73 265,500 115,200 3.1
17/04/2024
20.80
 1,424,800 20.94 21.08 20.60 170,400 33,400 3.0
16/04/2024
20.84
 1,981,500 21.23 21.23 20.41 272,800 10,900 5.6
15/04/2024
21.23
 2,040,400 22.58 22.82 21.23 74,300 1,300 1.6
12/04/2024
22.82
 822,100 22.68 22.82 22.53 2,000 25,400 -0.5
11/04/2024
22.53
 1,862,700 22.63 22.82 22.44 148,100 17,200 3.1
10/04/2024
22.92
 864,300 23.26 23.26 22.92 39,700 63,100 -0.6
09/04/2024
23.16
 814,700 22.97 23.16 22.73 1,800 59,300 -1.4
08/04/2024
23.06
 1,790,000 22.97 23.40 22.77 13,300 2,100 0.3
05/04/2024
23.06
 2,052,700 23.30 23.45 22.77 69,200 50,000 0.5
04/04/2024
23.74
 1,723,100 23.45 23.88 23.26 30,200 18,700 0.3
03/04/2024
23.55
 1,954,300 24.12 24.22 23.40 14,700 76,800 -1.5
02/04/2024
24.27
 2,737,200 23.59 24.27 23.50 17,300 684,000 -16.4
01/04/2024
24.03
 1,839,800 23.98 24.03 23.50 14,900 120,600 -2.6
29/03/2024
23.98
 1,262,100 24.22 24.27 23.84 4,000 5,200 -0.0
28/03/2024
24.22
 4,239,400 23.45 24.37 23.21 795,900 244,300 13.6
27/03/2024
23.21
 1,369,100 23.16 23.69 23.11 80,500 1,100 1.9
26/03/2024
23.01
 1,296,000 23.11 23.16 22.73 40,500 29,100 0.3
25/03/2024
23.11
 1,755,600 23.16 23.55 22.92 186,700 28,800 3.8
22/03/2024
23.21
 1,786,200 23.26 23.45 23.01 30,200 49,600 -0.5
21/03/2024
23.16
 1,547,000 23.16 23.35 22.97 69,400 31,100 0.9
20/03/2024
23.06
 2,035,900 22.73 23.16 22.34 109,900 234,500 -2.9
19/03/2024
22.73
 2,028,100 23.16 23.21 22.48 309,700 12,000 7.0
18/03/2024
23.16
 4,150,200 23.79 23.98 22.24 762,600 215,200 13.0
15/03/2024
23.79
 3,522,500 23.11 24.03 22.82 572,400 25,200 13.2
14/03/2024
23.06
 3,659,000 23.50 23.79 22.97 34,500 284,000 -6.1
13/03/2024
23.45
 3,344,800 22.77 23.55 22.77 599,400 212,400 9.4
12/03/2024
22.92
 3,219,500 22.68 22.92 22.53 382,300 769,600 -9.1

Chính sách bảo mật | Điều khoản sử dụng |