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)
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
17/02/2023
15.29
 727,300 15.44 15.73 15.29 6,000 1,100 0.1
16/02/2023
15.44
 774,300 14.96 15.54 14.96 15,000 0 0.2
15/02/2023
14.96
 908,300 14.76 15.25 14.72 0 500 -0.0
14/02/2023
14.76
 479,600 14.86 15.10 14.67 4,800 4,700 0.0
13/02/2023
14.86
 1,642,000 15.34 15.34 14.47 3,200 26,600 -0.4
10/02/2023
15.34
 850,000 15.58 15.97 15.34 4,000 28,900 -0.4
09/02/2023
15.58
 1,044,400 15.25 15.73 15.15 3,200 0 0.1
08/02/2023
15.25
 897,800 15.15 15.34 14.96 31,600 19,800 0.2
07/02/2023
15.15
 1,724,200 15.68 15.83 15.10 97,700 17,800 1.3
06/02/2023
15.68
 846,900 15.54 15.83 15.39 20,000 100 0.3
03/02/2023
15.54
 1,154,100 15.78 15.97 15.44 100 140,000 -2.3
02/02/2023
15.78
 1,906,400 15.78 16.16 15.44 189,600 76,800 1.8
01/02/2023
15.78
 4,044,700 16.79 17.18 15.78 421,900 37,100 6.3
31/01/2023
16.79
 1,754,600 16.69 16.79 16.40 4,900 21,200 -0.3
30/01/2023
16.69
 2,641,600 16.55 17.27 16.36 11,200 31,600 -0.4
27/01/2023
16.55
 2,423,000 16.31 16.79 16.31 93,900 1,800 1.6
19/01/2023
16.31
 1,510,300 16.40 16.50 16.12 119,800 10,800 1.8
18/01/2023
16.40
 3,644,700 15.87 16.60 15.87 54,300 600 0.9
17/01/2023
15.87
 1,781,000 15.63 15.97 15.63 93,200 14,306 1.3
16/01/2023
15.63
 950,100 15.58 15.83 15.44 16,700 4,000 0.2
13/01/2023
15.58
 1,419,800 15.92 16.12 15.54 200 69,200 -1.1
12/01/2023
15.92
 1,601,700 16.02 16.36 15.78 79,400 46,700 0.5
11/01/2023
16.02
 1,697,100 15.68 16.12 15.73 302,800 14,100 4.8
10/01/2023
15.68
 1,273,200 15.54 15.73 15.34 232,500 45,700 3.0
09/01/2023
15.54
 1,495,400 15.49 15.92 15.44 368,800 28,400 5.5
06/01/2023
15.49
 1,799,400 15.49 15.92 15.44 5,000 14,900 -0.2
05/01/2023
15.49
 1,400,500 15.29 15.83 15.25 43,100 47,100 -0.1
04/01/2023
15.29
 1,118,000 15.34 15.68 15.29 12,200 10,456 0.0
03/01/2023
15.34
 1,332,800 14.43 15.34 14.43 92,800 8,500 1.3
30/12/2022
14.43
 894,800 14.52 14.67 14.43 257,500 11,100 3.7
29/12/2022
14.52
 918,900 14.67 14.81 14.47 176,700 4,300 2.6
28/12/2022
14.67
 827,600 14.76 14.91 14.47 140,300 10,300 2.0
27/12/2022
14.76
 1,533,300 14.09 14.76 13.85 280,900 7,300 4.2
26/12/2022
14.09
 1,744,200 15.10 15.20 14.09 0 4,900 -0.1
23/12/2022
15.10
 591,600 15.20 15.25 14.96 132,100 22,100 1.7

Chính sách bảo mật | Điều khoản sử dụng |