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)
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
02/08/2022
23.16
 2,401,500 22.87 23.35 22.77 219,600 1,200 5.2
01/08/2022
22.87
 1,749,500 22.05 22.87 22.29 74,900 3,000 1.7
29/07/2022
22.05
 1,295,300 22.05 22.48 22.00 139,700 1,000 3.2
28/07/2022
22.05
 2,426,900 21.57 22.48 21.81 256,400 0 5.9
27/07/2022
21.57
 974,600 20.84 21.57 20.65 88,100 5,000 1.9
26/07/2022
20.84
 610,300 20.94 21.13 20.80 91,100 1,200 1.9
25/07/2022
20.94
 1,106,900 21.52 21.71 20.94 134,000 15,700 2.6
22/07/2022
21.52
 1,004,300 21.52 22.00 21.52 27,100 24,500 2.0
21/07/2022
21.52
 1,102,500 21.91 22.10 21.47 137,700 43,700 2.1
20/07/2022
21.91
 1,464,600 21.57 22.10 21.71 112,000 0 2.5
19/07/2022
21.57
 1,051,700 21.62 22.00 21.42 104,400 24,600 1.8
18/07/2022
21.62
 1,219,900 21.37 22.39 21.52 132,600 25,200 2.4
15/07/2022
21.37
 2,197,700 21.18 21.86 20.99 200,500 23,100 3.9
14/07/2022
21.18
 1,417,800 20.94 21.23 20.65 103,500 10,000 2.1
13/07/2022
20.94
 1,410,200 21.04 21.57 20.75 146,000 12,300 2.9
12/07/2022
21.04
 2,098,100 19.88 21.04 19.98 126,600 3,000 2.7
11/07/2022
19.88
 1,066,700 19.78 20.36 19.59 3,000 0 0.1
08/07/2022
19.78
 756,000 19.11 20.02 19.30 39,800 29,500 0.1
07/07/2022
19.11
 843,900 19.11 19.30 18.82 4,600 2,700 0.0
06/07/2022
19.11
 1,049,500 19.40 19.78 19.11 200 0 0.0
05/07/2022
19.40
 1,217,900 20.17 20.36 19.30 0 700 -0.0
04/07/2022
20.17
 1,076,100 19.88 20.60 19.98 13,300 21,300 -0.2
01/07/2022
19.88
 1,401,100 19.98 20.22 19.11 58,100 2,800 1.1
30/06/2022
19.98
 1,448,800 20.22 21.04 19.93 29,400 1,500 0.6
29/06/2022
20.22
 1,393,500 20.36 20.65 19.78 13,300 4,400 0.2
28/06/2022
20.36
 1,481,700 20.41 20.89 20.26 13,200 700 0.3
27/06/2022
20.41
 1,189,300 19.88 20.41 19.83 9,000 0 0.2
24/06/2022
19.88
 1,278,400 19.93 20.51 19.88 62,100 33,900 0.6
23/06/2022
19.93
 927,000 18.91 19.98 19.11 27,100 24,500 0.1
22/06/2022
18.91
 1,366,700 18.72 19.59 18.91 12,100 36,300 -0.5
21/06/2022
18.72
 2,015,000 19.73 20.22 18.53 67,900 41,700 0.5
20/06/2022
19.73
 2,991,300 21.18 21.18 19.73 28,400 16,300 0.3
17/06/2022
21.18
 3,194,000 22.77 22.77 21.18 63,000 60,500 0.1
16/06/2022
22.77
 2,066,200 23.06 23.84 22.77 3,500 38,900 -0.8
15/06/2022
23.06
 2,145,300 23.40 23.98 22.48 32,500 91,700 -1.4
14/06/2022
23.40
 2,436,100 22.87 23.84 22.58 109,400 15,700 2.3
13/06/2022
22.87
 3,396,900 24.41 24.41 22.73 45,300 22,300 0.5
10/06/2022
24.41
 3,348,400 24.70 25.28 24.32 422,500 61,700 9.1
09/06/2022
24.70
 2,990,500 25.14 25.91 24.61 9,000 70,100 -1.6
08/06/2022
25.14
 1,805,100 23.50 25.14 24.32 10,000 2,500 0.2
07/06/2022
23.50
 4,775,300 22.00 23.50 22.10 0 0 0
06/06/2022
22.00
 1,552,500 21.86 22.73 21.76 91,400 0 2.1
03/06/2022
21.86
 1,049,000 22.15 22.19 21.62 103,700 49,200 1.2
02/06/2022
22.15
 1,610,800 22.44 23.11 22.05 15,300 48,900 -0.8
01/06/2022
22.44
 1,605,600 22.05 22.58 21.66 444,200 91,200 8.2
31/05/2022
22.05
 1,137,300 22.39 22.44 21.95 51,200 13,300 0.9
30/05/2022
22.39
 1,217,300 22.48 22.97 22.39 4,300 75,100 -1.6
27/05/2022
22.48
 2,051,900 21.42 22.68 21.66 25,000 0 0.6
26/05/2022
21.42
 1,169,300 21.04 21.66 21.18 8,700 7,000 0.0
25/05/2022
21.04
 1,685,600 20.17 21.08 20.12 54,500 8,300 1.0
24/05/2022
20.17
 928,200 20.12 20.26 19.49 9,700 19,500 -0.2
23/05/2022
20.12
 1,107,300 20.55 21.04 19.35 300 52,300 -1.1
20/05/2022
20.55
 1,307,400 20.26 20.84 20.07 15,300 11,100 0.1
19/05/2022
20.26
 1,029,000 20.26 20.75 19.49 9,400 23,500 -0.3
18/05/2022
20.26
 874,500 20.22 21.13 20.22 38,700 62,700 -0.5
17/05/2022
20.22
 1,817,800 18.91 20.22 18.72 137,600 19,900 2.5
16/05/2022
18.91
 1,489,600 19.88 20.75 18.91 50,300 34,500 0.3
13/05/2022
19.88
 1,973,300 21.37 21.52 19.88 17,700 32,600 -0.3
12/05/2022
21.37
 1,723,400 22.97 22.97 21.37 6,000 75,100 -1.6
11/05/2022
22.97
 1,099,700 22.87 23.16 22.68 39,800 29,500 0.3
10/05/2022
22.87
 1,760,900 22.39 23.16 21.18 189,400 1,500 4.5
09/05/2022
22.39
 2,372,500 24.03 24.03 22.39 4,400 29,600 -0.6
06/05/2022
24.03
 1,158,800 25.19 25.23 24.03 2,600 7,800 -0.1
05/05/2022
25.19
 1,402,300 25.67 26.01 24.90 7,800 51,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |