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)
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
24/05/2023
17.08
 842,800 17.27 17.37 17.03 10,100 81,700 -1.3
23/05/2023
17.27
 688,100 17.18 17.42 17.18 6,400 81,900 -1.4
22/05/2023
17.18
 1,195,000 17.13 17.37 17.08 19,900 156,400 -2.4
19/05/2023
17.13
 866,500 17.13 17.27 16.98 5,500 203,900 -3.5
18/05/2023
17.13
 818,600 17.18 17.47 16.98 10,300 59,900 -0.9
17/05/2023
17.18
 727,100 17.66 17.66 17.18 0 86,200 -1.6
16/05/2023
17.66
 1,371,200 17.37 17.66 17.27 19,200 221,000 -3.7
15/05/2023
17.37
 1,375,100 17.56 17.80 17.27 2,600 144,000 -2.6
12/05/2023
17.56
 1,567,600 17.66 17.76 17.47 0 200,000 -3.7
11/05/2023
17.66
 916,100 17.71 17.85 17.66 33,800 96,000 -1.1
10/05/2023
17.71
 1,135,300 17.85 17.85 17.66 19,700 110,100 -1.7
09/05/2023
17.85
 660,700 17.76 18.00 17.61 2,700 200 0.0
08/05/2023
17.76
 789,300 17.56 17.85 17.56 245,900 0 4.5
05/05/2023
17.56
 1,189,700 17.56 17.71 17.37 229,300 10,000 4.0
04/05/2023
17.56
 900,400 17.85 17.85 17.51 210,600 45,600 3.0
28/04/2023
17.85
 1,175,300 17.90 18.09 17.76 299,400 10,600 5.4
27/04/2023
17.90
 1,817,700 17.56 18.29 17.76 376,900 26,700 6.5
26/04/2023
17.56
 1,212,800 17.03 17.56 16.94 317,700 0 5.8
25/04/2023
17.03
 1,116,000 17.37 17.51 17.03 302,900 32,300 4.8
24/04/2023
17.37
 992,500 17.47 17.80 17.22 53,300 30,300 0.4
21/04/2023
17.47
 1,016,200 17.76 17.85 17.42 219,300 64,600 2.8
20/04/2023
17.76
 2,127,100 17.61 18.33 17.61 3,600 29,000 -0.5
19/04/2023
17.61
 1,382,200 17.51 17.66 17.32 174,700 5,000 3.1
18/04/2023
17.51
 991,800 17.61 17.66 17.42 197,400 2,600 3.5
17/04/2023
17.61
 1,349,000 17.51 17.90 17.37 271,700 4,800 4.9
14/04/2023
17.51
 3,374,700 17.13 18.00 17.18 684,000 18,300 12.1
13/04/2023
17.13
 1,597,300 17.18 17.32 16.98 159,400 20,300 2.5
12/04/2023
17.18
 1,464,100 17.42 17.47 17.08 446,000 112,900 5.9
11/04/2023
17.42
 2,102,600 17.18 17.56 17.08 201,500 30,700 3.1
10/04/2023
17.18
 2,247,600 16.69 17.47 16.98 228,700 91,300 2.4
07/04/2023
16.69
 1,563,400 16.74 16.74 16.50 631,900 8,500 10.9
06/04/2023
16.74
 3,293,100 16.79 17.08 16.40 1,500 800 0.0
05/04/2023
16.79
 1,631,600 16.74 16.98 16.69 230,700 900 4.0
04/04/2023
16.74
 1,475,000 16.74 16.84 16.65 387,100 30,300 6.2
03/04/2023
16.74
 3,019,700 16.12 16.79 16.26 475,500 15,800 8.0
31/03/2023
16.12
 788,100 16.12 16.21 16.07 78,100 200 1.3
30/03/2023
16.12
 1,578,700 15.87 16.21 15.97 188,800 0 3.2
29/03/2023
15.87
 1,092,200 16.07 16.12 15.83 108,600 0 1.8
28/03/2023
16.07
 1,692,400 16.02 16.26 16.02 504,600 35,600 7.8
27/03/2023
16.02
 1,243,300 15.78 16.21 15.78 238,800 2,000 3.9
24/03/2023
15.78
 1,133,300 15.73 15.87 15.63 223,800 0 3.7
23/03/2023
15.73
 1,304,100 15.44 15.83 15.29 303,000 0 4.9
22/03/2023
15.44
 538,600 15.34 15.63 15.44 148,000 0 2.4
21/03/2023
15.34
 1,081,400 15.29 15.54 15.20 117,700 4,500 2.9
20/03/2023
15.29
 1,194,500 15.73 15.73 15.29 0 41,000 -0.6
17/03/2023
15.73
 1,175,400 15.58 15.83 15.54 255,000 18,700 3.9
16/03/2023
15.58
 430,500 15.92 15.92 15.58 8,600 0 0.1
15/03/2023
15.92
 1,697,400 15.34 15.97 15.58 249,000 800 4.1
14/03/2023
15.34
 2,645,900 16.02 16.07 15.15 300,300 121,100 2.8
13/03/2023
16.02
 1,544,700 16.21 16.21 15.83 302,500 4,200 5.0
10/03/2023
16.21
 1,827,400 16.12 16.31 15.92 321,700 15,000 5.2
09/03/2023
16.12
 3,051,200 15.63 16.21 15.68 88,500 48,100 0.7
08/03/2023
15.63
 853,300 15.49 15.63 15.20 40,100 0 0.6
07/03/2023
15.49
 780,600 15.49 15.68 15.39 101,400 55,900 0.7
06/03/2023
15.49
 1,408,600 15.49 15.83 15.49 59,800 8,500 0.8
03/03/2023
15.49
 829,000 15.68 15.87 15.49 0 2,100 -0.0
02/03/2023
15.68
 1,244,900 15.34 15.68 15.34 289,900 10,000 4.5
01/03/2023
15.34
 958,400 15.05 15.34 14.91 205,100 23,100 2.9
28/02/2023
15.05
 955,400 15.05 15.34 14.91 237,400 43,301 3.0
27/02/2023
15.05
 948,200 15.54 15.54 15.05 184,500 15,400 2.6
24/02/2023
15.54
 1,086,700 15.68 15.83 15.44 188,000 10,600 2.9
23/02/2023
15.68
 1,217,200 15.54 15.87 15.20 12,900 72,490 -1.0
22/02/2023
15.54
 2,076,400 15.68 16.16 15.29 75,100 57,500 0.3
21/02/2023
15.68
 1,476,900 15.92 16.12 15.63 11,200 18,800 -0.1
20/02/2023
15.92
 1,208,500 15.29 15.92 15.44 54,800 2,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |