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)
01/12/2023
18.33
 531,000 18.33 18.38 18.19 15,400 119,900 -2.0
30/11/2023
18.33
 1,084,900 18.33 18.48 18.19 73,900 8,000 1.3
29/11/2023
18.33
 685,900 18.19 18.48 18.19 45,000 2,100 0.8
28/11/2023
18.19
 490,000 18.19 18.29 17.95 51,800 15,000 0.7
27/11/2023
18.19
 430,800 18.58 18.58 18.14 29,900 48,200 -0.3
24/11/2023
18.58
 958,400 18.58 18.58 18.05 1,200 42,900 -0.8
23/11/2023
18.58
 1,409,900 18.67 18.91 18.58 149,100 8,500 2.7
22/11/2023
18.67
 923,700 18.53 18.72 18.48 27,000 200 0.5
21/11/2023
18.53
 907,100 18.19 18.58 18.29 53,300 73,400 -0.4
20/11/2023
18.19
 819,500 18.43 18.48 17.95 70,500 77,000 -0.1
17/11/2023
18.43
 1,282,900 18.82 18.91 18.19 102,400 148,700 -0.9
16/11/2023
18.82
 597,400 18.91 18.91 18.62 0 0 0
15/11/2023
18.91
 1,961,000 18.72 19.06 18.67 74,000 253,500 -3.5
14/11/2023
18.72
 1,456,300 18.58 18.82 18.33 165,300 310,000 -2.8
13/11/2023
18.58
 1,590,600 18.38 18.67 18.38 1,400 170,500 -3.3
10/11/2023
18.38
 1,360,300 18.48 18.82 18.29 11,000 285,600 -5.3
09/11/2023
18.48
 1,904,800 18.19 18.72 18.19 132,000 372,800 -4.6
08/11/2023
18.19
 1,506,100 17.47 18.48 17.42 80,500 433,600 -6.5
07/11/2023
17.47
 846,100 17.85 17.90 17.47 53,300 90,000 -0.7
06/11/2023
17.85
 1,317,400 17.56 17.95 17.56 14,400 143,800 -2.4
03/11/2023
17.56
 918,200 17.66 17.90 17.37 6,900 138,400 -2.4
02/11/2023
17.66
 1,608,800 17.08 17.80 17.18 8,800 210,900 -3.7
01/11/2023
17.08
 777,800 16.89 17.27 16.45 11,200 191,600 -3.2
31/10/2023
16.89
 1,485,000 17.22 17.61 16.45 5,200 6,600 -0.0
30/10/2023
17.22
 433,300 17.32 17.42 16.94 4,000 4,500 -0.0
27/10/2023
17.32
 871,300 17.22 17.51 16.36 10,000 31,500 -0.4
26/10/2023
17.22
 1,999,600 18.48 18.48 17.22 15,400 376,000 -6.5
25/10/2023
18.48
 838,000 18.48 18.72 18.38 4,700 14,100 -0.2
24/10/2023
18.48
 299,300 18.29 18.62 18.14 3,800 12,700 -0.2
23/10/2023
18.29
 381,900 18.62 18.67 18.09 0 9,600 -0.2
20/10/2023
18.62
 796,800 18.14 18.62 17.56 9,600 14,000 -0.1
19/10/2023
18.14
 1,069,500 18.38 18.62 18.09 4,200 6,800 -0.0
18/10/2023
18.38
 1,675,100 19.30 19.35 18.00 4,400 38,400 -0.7
17/10/2023
19.30
 1,623,700 19.64 20.02 19.30 600 1,000 -0.0
16/10/2023
19.64
 1,011,400 19.44 19.69 19.35 13,600 41,300 -0.6
13/10/2023
19.44
 1,208,400 19.54 19.59 19.25 52,000 12,800 0.8
12/10/2023
19.54
 2,118,500 19.49 19.83 19.35 1,200 314,500 -6.4
11/10/2023
19.49
 1,076,300 19.35 19.59 19.35 24,200 24,600 -0.0
10/10/2023
19.35
 2,029,600 18.96 19.73 19.15 3,600 317,600 -6.3
09/10/2023
18.96
 980,900 18.96 19.20 18.82 800 61,300 -1.2
06/10/2023
18.96
 858,600 18.38 19.11 18.33 19,100 5,500 0.3
05/10/2023
18.38
 984,500 18.77 19.06 18.38 1,200 170,000 -3.3
04/10/2023
18.77
 1,085,300 18.53 18.96 18.24 21,500 0 0.4
03/10/2023
18.53
 1,950,800 19.78 19.78 18.53 9,400 36,400 -0.5
02/10/2023
19.78
 914,500 19.64 20.02 19.64 0 12,200 -0.3
29/09/2023
19.64
 910,100 19.40 19.98 19.49 0 400 -0.0
28/09/2023
19.40
 1,995,500 20.02 20.12 19.25 2,300 343,300 -6.9
27/09/2023
20.02
 1,948,000 20.17 20.26 19.20 1,200 5,400 -0.1
26/09/2023
20.17
 2,657,000 21.23 21.23 19.78 7,600 81,600 -1.6
25/09/2023
21.23
 3,523,600 21.42 22.19 20.36 77,000 93,800 -0.4
22/09/2023
21.42
 2,870,200 21.81 21.81 20.99 78,600 34,600 1.0
21/09/2023
21.81
 3,433,600 21.28 21.91 21.18 36,400 17,000 0.4
20/09/2023
21.28
 2,256,600 20.46 21.57 20.51 3,900 12,400 -0.2
19/09/2023
20.46
 1,131,000 20.60 20.80 20.26 37,900 82,900 -1.0
18/09/2023
20.60
 1,203,900 21.08 21.08 20.41 0 0 0
15/09/2023
21.08
 919,800 21.23 21.62 21.04 1,000 12,600 -0.3
14/09/2023
21.23
 1,894,000 21.57 21.66 21.04 0 132,200 -2.9
13/09/2023
21.57
 1,651,700 21.66 21.86 21.37 6,100 0 0.1
12/09/2023
21.66
 1,534,500 21.33 21.71 21.08 151,400 0 3.4
11/09/2023
21.33
 2,906,800 22.00 22.19 21.33 14,500 72,900 -1.3
08/09/2023
22.00
 2,087,800 21.71 22.15 21.71 6,200 0 0.1
07/09/2023
21.71
 3,093,300 21.04 21.86 21.08 55,000 277,100 -4.9
06/09/2023
21.04
 2,345,000 21.28 21.33 20.89 12,800 651,100 -13.9
05/09/2023
21.28
 1,965,700 21.18 21.62 21.08 100 448,300 -9.9
31/08/2023
21.18
 1,910,400 20.94 21.23 20.89 76,300 31,100 1.0
30/08/2023
20.94
 2,273,200 20.55 20.94 20.31 22,800 124,000 -2.2
29/08/2023
20.55
 2,028,700 20.51 20.84 20.41 0 412,100 -8.7
28/08/2023
20.51
 1,018,300 20.41 20.75 20.31 15,000 83,300 -1.4
25/08/2023
20.41
 1,312,700 20.31 20.84 20.07 0 68,200 -1.4
24/08/2023
20.31
 1,259,800 19.88 20.36 19.93 123,400 79,100 0.9
23/08/2023
19.88
 946,800 20.17 20.46 19.88 63,400 4,200 1.2
22/08/2023
20.17
 1,677,100 20.55 20.60 19.64 80,600 227,200 -3.0
21/08/2023
20.55
 2,100,300 20.41 20.55 19.49 211,000 38,900 3.6
18/08/2023
20.41
 3,421,900 21.91 21.91 20.41 12,000 146,400 -2.9
17/08/2023
21.91
 1,609,500 22.44 22.44 21.91 3,300 116,700 -2.6
16/08/2023
22.44
 1,156,600 22.39 22.73 22.29 8,100 0 0.2
15/08/2023
22.39
 1,195,200 22.15 22.63 22.19 100 47,600 -1.1
14/08/2023
22.15
 1,194,600 22.15 22.34 22.10 25,500 2,500 0.5
11/08/2023
22.15
 1,849,700 22.29 22.29 21.57 30,400 1,500 0.7
10/08/2023
22.29
 1,718,800 22.63 22.73 22.19 392,100 100,500 6.8
09/08/2023
22.63
 1,538,200 22.77 22.82 22.48 131,200 4,900 3.0
08/08/2023
22.77
 2,595,100 22.68 22.97 22.53 291,900 123,200 4.0
07/08/2023
22.68
 2,058,500 22.44 23.06 22.53 226,000 118,200 2.5
04/08/2023
22.44
 1,449,600 22.39 22.58 22.39 122,000 28,900 2.2
03/08/2023
22.39
 2,725,500 22.58 22.68 22.15 270,000 68,900 4.7
02/08/2023
22.58
 3,011,400 22.05 22.58 21.86 100,000 22,000 1.8
01/08/2023
22.05
 2,952,300 22.39 22.53 21.81 51,600 69,700 -0.4
31/07/2023
22.39
 3,346,500 21.66 23.16 22.19 103,700 139,700 -0.8
28/07/2023
21.66
 2,107,100 21.37 21.66 21.28 245,000 200 5.5
27/07/2023
21.37
 4,403,600 21.86 22.19 21.18 81,400 439,800 -8.0
26/07/2023
21.86
 2,263,800 22.19 22.34 21.81 75,500 102,900 -0.6
25/07/2023
22.19
 3,956,200 22.10 22.63 22.00 580,900 160,800 9.6
24/07/2023
22.10
 3,428,500 20.75 22.19 21.71 250,500 177,500 1.7
21/07/2023
20.75
 2,058,200 20.46 20.89 20.60 316,900 6,200 6.7
20/07/2023
20.46
 729,500 20.65 20.65 20.31 110,600 9,400 2.1
19/07/2023
20.65
 2,181,700 20.36 20.65 20.17 269,900 5,300 5.6
18/07/2023
20.36
 1,606,600 20.46 20.60 20.17 266,400 41,200 4.8
17/07/2023
20.46
 1,851,000 20.17 20.75 20.26 152,600 27,400 2.7
14/07/2023
20.17
 2,294,700 20.07 20.36 20.07 244,000 0 5.1
13/07/2023
20.07
 1,451,200 20.02 20.17 19.93 1,000 16,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |