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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |