CTCP Tập đoàn Pan (pan)

32.45
0
(0%)
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)
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
22/09/2022
25.57
 3,056,100 25.04 25.96 25.28 50,800 26,506 0.6
21/09/2022
25.04
 2,292,500 25.14 25.72 24.51 7,900 57,900 -1.3
20/09/2022
25.14
 4,807,000 25.67 26.20 24.12 42,900 90,600 -1.2
19/09/2022
25.67
 5,359,100 25.67 26.68 25.28 6,700 170,700 -4.4
16/09/2022
25.67
 4,166,100 25.48 26.34 25.28 3,900 31,900 -0.7
15/09/2022
25.48
 2,003,700 25.67 26.25 25.33 12,000 28,600 2.9
14/09/2022
25.67
 3,640,800 25.67 25.96 25.04 116,300 6,316 1.7
13/09/2022
25.67
 6,495,900 24.17 25.86 24.51 182,300 18,641 1.7
12/09/2022
24.17
 2,979,400 23.64 24.70 24.03 4,300 36,852 -1.7
09/09/2022
23.64
 1,564,700 23.06 23.64 22.87 5,000 75,400 -1.7
08/09/2022
23.06
 2,457,200 23.69 24.03 23.06 2,500 9,700 -0.2
07/09/2022
23.69
 3,649,400 24.90 24.94 23.45 8,300 81,000 -1.8
06/09/2022
24.90
 2,342,900 25.28 25.52 24.90 56,400 88,100 -0.8
05/09/2022
25.28
 3,652,300 24.51 25.38 24.51 35,800 3,100 0.9
31/08/2022
24.51
 2,610,400 24.08 24.56 24.03 26,900 7,400 0.5
30/08/2022
24.08
 3,418,800 24.12 24.99 24.03 4,500 56,200 -1.3
29/08/2022
24.12
 3,864,300 23.35 24.12 22.10 8,300 87,900 -2.0
26/08/2022
23.35
 1,895,700 23.79 24.03 23.26 5,000 12,200 -0.2
25/08/2022
23.79
 2,509,300 23.93 24.75 23.79 51,500 62,100 -0.3
24/08/2022
23.93
 4,464,100 22.39 23.93 22.39 81,600 8,500 1.8
23/08/2022
22.39
 862,900 21.91 22.39 21.71 47,800 3,100 1.0
22/08/2022
21.91
 863,700 21.95 22.10 21.71 6,500 29,000 -0.5
19/08/2022
21.95
 1,488,300 22.58 23.01 21.95 1,900 194,000 -4.4
18/08/2022
22.58
 989,700 22.68 23.01 22.44 6,200 0 0.1
17/08/2022
22.68
 1,409,200 22.82 23.11 22.53 100 4,300 -0.1
16/08/2022
22.82
 953,400 22.92 23.01 22.77 2,000 100 0.0
15/08/2022
22.92
 974,300 22.87 23.26 22.82 11,500 0 0.3
12/08/2022
22.87
 1,493,200 22.77 23.06 22.39 178,000 300 4.2
11/08/2022
22.77
 1,977,400 23.45 23.74 22.44 199,700 29,900 4.0
10/08/2022
23.45
 1,041,500 23.74 23.74 23.26 104,000 0 2.5
09/08/2022
23.74
 2,685,100 23.21 24.03 23.21 281,400 11,900 6.6
08/08/2022
23.21
 1,124,200 23.01 23.35 22.82 122,600 3,200 2.9
05/08/2022
23.01
 946,700 23.01 23.16 22.77 122,100 900 2.9
04/08/2022
23.01
 1,453,700 23.16 23.64 22.87 185,700 29,700 3.7
03/08/2022
23.16
 1,756,100 23.16 23.21 22.87 197,500 9,700 4.5

Chính sách bảo mật | Điều khoản sử dụng |