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)
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
22/12/2022
15.20
 867,500 15.15 15.44 14.96 24,900 43,900 -0.3
21/12/2022
15.15
 2,204,800 15.63 15.78 14.81 550,000 1,200 8.6
20/12/2022
15.63
 3,076,400 16.12 16.12 15.34 654,900 79,300 9.3
19/12/2022
16.12
 3,474,600 16.07 16.60 16.07 599,800 31,700 9.5
16/12/2022
16.07
 2,006,500 16.16 16.40 15.78 511,700 156,100 5.9
15/12/2022
16.16
 2,924,600 15.92 16.79 15.87 70,000 85,300 -0.3
14/12/2022
15.92
 2,929,400 15.44 16.02 15.58 65,800 0 1.1
13/12/2022
15.44
 1,967,700 15.15 15.44 14.76 478,500 13,500 7.4
12/12/2022
15.15
 3,076,600 15.15 15.92 14.96 74,800 114,800 -0.6
09/12/2022
15.15
 1,845,100 15.01 15.25 14.57 82,100 36,800 0.7
08/12/2022
15.01
 2,618,800 14.76 15.58 14.86 98,200 24,300 1.1
07/12/2022
14.76
 2,807,000 15.54 15.92 14.72 1,700 100,100 -1.5
06/12/2022
15.54
 5,724,600 15.83 16.69 15.15 266,300 130,000 2.2
05/12/2022
15.83
 4,167,900 15.54 16.12 15.58 98,300 93,101 0.1
02/12/2022
15.54
 3,028,600 14.86 15.54 14.43 92,300 16,500 1.2
01/12/2022
14.86
 3,734,900 14.96 15.78 14.72 312,900 34,800 4.3
30/11/2022
14.96
 3,235,200 14.86 15.15 14.57 16,400 72,800 -0.9
29/11/2022
14.86
 4,114,000 14.47 14.91 13.99 384,300 37,700 5.3
28/11/2022
14.47
 3,111,000 13.56 14.47 13.99 55,100 1,031 0.8
25/11/2022
13.56
 2,005,900 12.69 13.56 12.93 134,700 19 1.9
24/11/2022
12.69
 2,104,300 12.64 12.98 12.21 45,200 45,650 -0.0
23/11/2022
12.64
 2,565,300 13.51 13.70 12.59 17,600 47,700 -0.4
22/11/2022
13.51
 2,632,900 13.85 14.47 13.51 96,100 2,000 1.3
21/11/2022
13.85
 2,676,200 13.36 14.28 13.46 10,500 54,307 -0.6
18/11/2022
13.36
 6,681,200 13.85 13.99 12.88 70,700 71,400 -0.0
17/11/2022
13.85
 2,076,400 13.32 13.94 13.22 8,400 45,300 -0.5
16/11/2022
13.32
 5,785,300 12.45 13.32 11.58 193,400 5,900 2.6
15/11/2022
12.45
 3,006,100 13.36 13.36 12.45 10,600 0 0.1
14/11/2022
13.36
 2,584,300 14.33 14.33 13.36 38,100 62,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |