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)
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
12/07/2023
20.02
 1,882,900 20.07 20.31 19.93 257,400 2,400 5.3
11/07/2023
20.07
 2,115,000 19.64 20.12 19.88 448,200 0 9.3
10/07/2023
19.64
 1,484,800 19.69 19.88 19.44 16,600 25,400 -0.2
07/07/2023
19.69
 1,589,300 19.30 19.69 19.11 69,100 300 1.4
06/07/2023
19.30
 1,856,000 19.54 19.88 19.20 65,900 46,000 0.4
05/07/2023
19.54
 2,132,800 19.88 20.07 19.54 74,900 8,500 1.4
04/07/2023
19.88
 2,277,700 19.54 20.07 19.44 288,900 100 5.9
03/07/2023
19.54
 1,106,600 19.01 19.69 19.15 56,900 11,700 0.9
30/06/2023
19.01
 1,080,300 19.49 19.49 19.01 150,200 160,000 -0.2
29/06/2023
19.49
 2,914,800 19.15 19.88 18.96 5,200 251,300 -5.0
28/06/2023
19.15
 1,043,800 19.15 19.40 19.01 1,200 8,400 -0.1
27/06/2023
19.15
 1,176,800 19.11 19.40 18.96 1,600 22,700 -0.4
26/06/2023
19.11
 2,911,100 19.35 19.49 18.82 23,900 7,800 0.3
23/06/2023
19.35
 3,899,700 18.87 19.59 18.82 487,300 61,000 8.5
22/06/2023
18.87
 3,376,100 18.43 18.96 18.53 774,700 82,100 13.5
21/06/2023
18.43
 2,651,400 18.00 18.43 17.85 673,700 131,700 10.2
20/06/2023
18.00
 825,200 17.85 18.00 17.85 164,600 51,100 2.1
19/06/2023
17.85
 972,700 18.05 18.14 17.85 221,700 23,100 3.7
16/06/2023
18.05
 2,594,900 18.24 18.53 18.05 774,600 19,100 14.3
15/06/2023
18.24
 2,610,800 17.95 18.43 17.76 620,500 9,400 11.5
14/06/2023
17.95
 2,251,600 17.76 18.09 17.71 518,700 256,000 4.9
13/06/2023
17.76
 1,326,800 17.76 18.00 17.66 4,600 174,600 -3.1
12/06/2023
17.76
 1,286,900 17.80 17.95 17.51 2,000 165,500 -3.0
09/06/2023
17.80
 2,181,200 17.71 17.85 17.47 3,600 358,600 -6.5
08/06/2023
17.71
 2,673,100 18.24 18.53 17.56 12,500 337,700 -6.1
07/06/2023
18.24
 1,929,200 18.38 18.48 18.09 0 294,100 -5.6
06/06/2023
18.38
 3,497,600 18.00 18.48 18.05 48,200 703,800 -12.5
05/06/2023
18.00
 2,780,000 17.76 18.09 17.61 2,000 682,600 -12.7
02/06/2023
17.76
 1,524,500 17.71 17.90 17.66 0 219,900 -4.0
01/06/2023
17.71
 1,737,500 17.76 18.05 17.66 4,200 180,000 -3.2
31/05/2023
17.76
 1,611,800 17.61 17.85 17.66 41,800 294,500 -4.6
30/05/2023
17.61
 1,772,400 17.51 17.80 17.51 150,300 542,300 -7.2
29/05/2023
17.51
 1,327,300 17.27 17.56 17.37 34,100 251,300 -3.9
26/05/2023
17.27
 1,419,500 17.47 17.61 17.27 0 168,100 -3.0
25/05/2023
17.47
 1,918,500 17.08 17.51 17.03 6,700 723,000 -12.9

Chính sách bảo mật | Điều khoản sử dụng |