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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |