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
(2025-11-05) 		-3.85 -11.98% 21,837,900 -1,578,400 -47.6
26.60
32.15
27.80
2 tháng
(2025-10-06) 		-3.40 -10.73% 44,497,100 -2,116,200 -64.1
26.60
32.15
27.80
3 tháng
(2025-09-08) 		-2.70 -8.71% 74,091,100 -2,907,900 -90.4
26.60
35.35
27.80
6 tháng
(2025-06-09) 		2.68 10.46% 206,740,700 -178,444 1.1
25.62
35.35
27.80
12 tháng
(2024-12-10) 		5.49 24.06% 369,789,200 3,712,461 93.1
20.30
35.35
27.80
24 tháng
(2023-12-18) 		9.97 54.35% 729,361,200 9,260,609 232.1
18.33
35.35
27.80
36 tháng
(2022-12-21) 		13.15 86.80% 1,122,920,200 16,606,656 352.9
14.09
35.35
27.80
60 tháng
(2020-12-31) 		-4.50 -13.72% 2,341,309,893 -48,072,757 -1,800.8
12.45
40.09
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
14.33
 3,114,200 15.39 15.73 14.33 75,600 200 1.1
10/11/2022
15.39
 2,116,700 16.50 16.50 15.39 24,400 7,200 0.3
09/11/2022
16.50
 1,116,200 16.69 17.13 16.50 5,200 21,600 -0.3
08/11/2022
16.69
 1,383,200 16.21 16.69 15.54 29,300 59,600 -0.5
07/11/2022
16.21
 2,174,600 17.42 17.56 16.21 44,500 26,906 0.3
04/11/2022
17.42
 1,916,100 18.24 18.24 17.13 264,300 99,500 3.0
03/11/2022
18.24
 1,692,900 18.14 18.58 17.95 186,200 140,700 0.9
02/11/2022
18.14
 2,247,400 17.95 18.77 18.00 243,100 16,600 4.3
01/11/2022
17.95
 1,144,200 17.56 18.19 17.66 171,700 11,500 3.0
31/10/2022
17.56
 1,531,200 17.66 18.05 17.03 6,100 160,803 -2.8
28/10/2022
17.66
 1,527,800 18.29 18.58 17.66 11,500 139,400 -2.3
27/10/2022
18.29
 1,515,000 17.37 18.29 17.32 34,000 14,300 0.4
26/10/2022
17.37
 2,413,000 16.89 18.05 16.89 179,800 3,000 3.2
25/10/2022
16.89
 2,026,900 16.40 17.32 15.83 174,700 4,000 2.9
24/10/2022
16.40
 2,487,400 17.27 17.71 16.40 267,400 0 4.7
21/10/2022
17.27
 2,414,100 18.53 18.53 17.27 15,600 10,000 0.1
20/10/2022
18.53
 1,658,600 18.62 18.87 18.38 4,300 0 0.1
19/10/2022
18.62
 844,400 18.91 19.11 18.53 2,000 1,000 0.0
18/10/2022
18.91
 1,832,600 18.87 19.35 18.87 56,500 16,800 0.8
17/10/2022
18.87
 1,710,100 18.96 18.96 18.00 2,400 72,300 -1.4
14/10/2022
18.96
 1,817,400 18.33 19.40 18.62 55,100 37,000 0.4
13/10/2022
18.33
 1,126,700 18.05 18.38 17.76 15,800 70,100 -1.0
12/10/2022
18.05
 1,822,600 17.13 18.24 17.27 62,600 49,900 0.2
11/10/2022
17.13
 2,804,400 18.38 18.67 17.13 62,000 113,408 -0.9
10/10/2022
18.38
 2,095,300 17.90 18.77 17.27 98,600 27,700 1.4
07/10/2022
17.90
 2,756,000 19.20 19.20 17.90 96,900 69,400 0.5
06/10/2022
19.20
 1,567,600 20.46 20.75 19.20 42,200 71,100 -0.6
05/10/2022
20.46
 1,295,400 19.64 20.60 20.07 70,100 15,000 1.2
04/10/2022
19.64
 2,741,800 20.02 20.46 19.30 105,800 32,400 1.5
03/10/2022
20.02
 2,222,900 21.52 21.62 20.02 10,900 56,800 -1.0
30/09/2022
21.52
 3,191,500 21.37 21.76 20.02 165,700 115,300 1.1
29/09/2022
21.37
 3,819,800 22.97 23.30 21.37 78,600 27,000 1.1
28/09/2022
22.97
 6,055,200 24.66 24.66 22.97 24,900 93,200 -1.6
27/09/2022
24.66
 1,668,200 24.99 25.43 24.66 68,900 18,260 1.3
26/09/2022
24.99
 5,065,400 25.09 25.57 24.17 121,100 246,300 -3.2
23/09/2022
25.09
 2,699,200 25.57 26.25 25.09 27,500 61,400 -0.9

Chính sách bảo mật | Điều khoản sử dụng |