CTCP Tập đoàn Pan (pan)

27.80
-0.50
(-1.77%)
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
(2025-11-04) 		-3.35 -10.69% 22,672,900 -1,440,000 -43.3
26.60
32.15
28.30
2 tháng
(2025-10-06) 		-3.70 -11.67% 43,828,300 -2,094,800 -63.5
26.60
32.15
28.30
3 tháng
(2025-09-05) 		-4.80 -14.63% 74,880,900 -2,868,600 -89.2
26.60
35.35
28.30
6 tháng
(2025-06-09) 		2.38 9.29% 206,071,900 -157,044 1.7
25.62
35.35
28.30
12 tháng
(2024-12-09) 		5.83 26.29% 370,387,400 3,570,661 90.0
20.30
35.35
28.30
24 tháng
(2023-12-15) 		9.33 49.95% 729,497,900 9,120,509 229.5
18.33
35.35
28.30
36 tháng
(2022-12-20) 		12.37 79.11% 1,125,327,800 17,203,656 362.8
14.09
35.35
28.30
60 tháng
(2020-12-30) 		-2.72 -8.85% 2,342,025,093 -48,093,617 -1,801.6
12.45
40.09
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2024
22.82
 3,997,300 23.79 23.84 22.68 104,000 236,600 -3.3
08/03/2024
23.88
 5,758,500 22.97 24.03 22.63 857,100 74,900 18.7
07/03/2024
22.97
 3,650,200 22.19 23.01 21.95 888,600 128,100 17.8
06/03/2024
22.19
 1,472,700 22.39 22.68 22.10 171,900 8,300 3.8
05/03/2024
22.44
 2,404,400 22.77 22.77 22.19 17,100 87,800 -1.7
04/03/2024
22.77
 2,296,200 22.97 22.97 22.63 52,000 25,200 0.6
01/03/2024
22.68
 1,734,400 22.68 23.06 22.34 87,700 440,400 -8.2
29/02/2024
22.63
 5,155,100 22.63 22.92 21.81 46,200 450,600 -9.4
28/02/2024
22.48
 3,509,100 23.16 23.16 22.44 66,900 981,600 -21.6
27/02/2024
23.16
 2,699,800 23.30 23.50 22.92 22,000 144,800 -2.9
26/02/2024
23.06
 2,700,200 22.87 23.21 22.53 115,900 20,900 2.3
23/02/2024
22.39
 8,066,400 22.00 23.35 22.00 1,612,900 243,500 32.7
22/02/2024
22.00
 1,027,900 22.10 22.15 21.86 128,700 126,100 0.1
21/02/2024
22.05
 1,953,500 22.19 22.19 21.76 65,500 494,600 -9.8
20/02/2024
22.05
 1,863,600 22.58 22.63 22.05 41,600 469,011 -9.8
19/02/2024
22.48
 3,012,900 22.34 22.53 21.86 49,000 837,008 -18.1
16/02/2024
22.34
 1,868,700 22.34 22.68 21.91 49,300 57,300 -0.2
15/02/2024
22.34
 2,010,800 22.05 22.34 22.00 141,500 237,400 -2.2
07/02/2024
22.05
 2,349,100 21.95 22.48 21.91 221,800 147,300 1.7
06/02/2024
21.71
 1,462,300 22.05 22.19 21.71 53,400 115,205 -1.4
05/02/2024
22.00
 2,125,800 21.66 22.29 21.66 25,000 295,500 -6.2
02/02/2024
21.66
 1,411,800 22.15 22.15 21.62 11,900 202,800 -4.3
01/02/2024
21.81
 5,121,600 20.46 21.81 20.41 384,400 21,400 8.0
31/01/2024
20.41
 2,105,700 20.94 20.94 20.41 74,500 114,400 -0.9
30/01/2024
20.94
 2,901,900 20.46 21.08 20.41 618,400 3,200 13.3
29/01/2024
20.46
 2,120,000 20.41 20.65 20.36 70,500 15,900 1.2
26/01/2024
20.17
 3,224,600 19.54 20.41 19.40 5,800 395,900 -8.0
25/01/2024
19.49
 635,600 19.49 19.54 19.40 0 119,400 -2.4
24/01/2024
19.49
 480,400 19.64 19.69 19.49 500 26,800 -0.5
23/01/2024
19.64
 658,700 19.98 19.98 19.64 5,000 22,600 -0.4
22/01/2024
19.83
 668,900 19.93 19.98 19.78 36,900 10,800 0.5
19/01/2024
19.83
 921,200 19.83 20.26 19.78 5,100 800 0.1
18/01/2024
19.69
 1,030,100 19.69 19.83 19.59 100,100 600 2.0
17/01/2024
19.64
 807,000 19.78 19.93 19.64 14,800 153,300 -2.8
16/01/2024
19.73
 884,700 19.69 19.73 19.44 25,400 179,800 -3.1
15/01/2024
19.78
 397,700 19.98 20.02 19.78 104,500 44,100 1.2
12/01/2024
19.93
 2,394,500 19.88 20.17 19.54 4,200 491,700 -10.1
11/01/2024
20.31
 985,000 20.12 20.31 19.98 14,200 141,700 -2.7
10/01/2024
20.17
 1,568,900 20.12 20.31 19.93 19,200 304,700 -5.9
09/01/2024
20.12
 1,167,900 20.12 20.22 19.83 513,400 238,300 5.7
08/01/2024
20.22
 1,048,100 20.36 20.41 20.07 168,500 6,900 3.4
05/01/2024
20.26
 1,249,000 20.22 20.26 19.88 100,300 300 2.1
04/01/2024
20.17
 2,049,200 19.88 20.51 19.83 543,200 30,300 10.7
03/01/2024
19.88
 1,556,600 19.59 19.93 19.59 28,700 300 0.6
02/01/2024
19.69
 1,155,400 19.54 19.69 19.40 182,300 0 3.7
29/12/2023
19.49
 541,300 19.49 19.59 19.30 600 0 0.0
28/12/2023
19.49
 1,330,000 19.20 19.49 18.91 20,200 310,500 -5.8
27/12/2023
19.20
 601,400 19.25 19.35 19.20 0 110,000 -2.2
26/12/2023
19.25
 654,700 19.30 19.44 19.15 32,700 115,000 -1.6
25/12/2023
19.30
 1,514,000 18.82 19.40 18.62 403,700 3,700 8.0
22/12/2023
18.82
 694,900 18.72 18.87 18.53 900 152,700 -2.9
21/12/2023
18.72
 532,000 18.62 18.87 18.48 1,600 120,100 -2.3
20/12/2023
18.62
 532,400 18.43 18.72 18.48 500 114,400 -2.2
19/12/2023
18.43
 664,000 18.33 18.48 18.14 21,600 172,700 -2.9
18/12/2023
18.33
 716,600 18.67 18.77 18.33 64,600 131,100 -1.3
15/12/2023
18.67
 805,500 19.01 19.11 18.62 6,000 167,500 -3.2
14/12/2023
19.01
 1,014,200 19.20 19.35 18.91 233,000 161,300 1.4
13/12/2023
19.20
 1,399,500 19.40 19.73 19.01 4,500 246,600 -4.9
12/12/2023
19.40
 1,376,500 19.30 19.49 19.25 591,100 247,800 6.9
11/12/2023
19.30
 937,400 19.35 19.49 19.25 9,200 10,000 -0.0
08/12/2023
19.35
 1,350,400 19.30 19.59 19.25 68,800 232,100 -3.3
07/12/2023
19.30
 2,369,700 19.64 19.69 19.06 403,600 470,600 -1.4
06/12/2023
19.64
 2,664,800 18.77 19.64 18.77 177,700 632,000 -9.1
05/12/2023
18.77
 874,900 18.87 19.01 18.72 600 152,700 -3.0
04/12/2023
18.87
 1,471,100 18.33 18.96 18.43 78,800 300,300 -4.3

Chính sách bảo mật | Điều khoản sử dụng |