CTCP Tập đoàn Pan (pan)

29.45
-0.40
(-1.34%)
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
(2025-12-29) 		1.60 5.82% 19,212,300 -570,000 -15.9
26.70
29.85
29.85
2 tháng
(2025-11-28) 		1.50 5.43% 33,333,500 -577,700 -15.9
26.70
29.85
29.85
3 tháng
(2025-10-29) 		-2.10 -6.73% 56,409,500 -2,215,500 -65.9
26.60
32.15
29.85
6 tháng
(2025-07-31) 		-4.40 -13.14% 160,911,700 -2,513,100 -66.9
26.60
35.35
29.85
12 tháng
(2025-02-03) 		3.97 15.81% 355,578,700 838,239 22.4
20.30
35.35
29.85
24 tháng
(2024-02-07) 		7.05 31.97% 711,317,800 9,368,314 230.5
19.73
35.35
29.85
36 tháng
(2023-02-13) 		14.24 95.82% 1,102,896,300 13,137,718 293.1
14.76
35.35
29.85
60 tháng
(2021-02-22) 		1.41 5.07% 2,326,563,863 -48,201,957 -1,801.7
12.45
40.09
29.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |