PAN Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn PAN

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
21/5/2026	32.200đ	32.400đ	32.400đ	31.800đ	0.00%	703,900
20/5/2026	32.200đ	32.900đ	32.900đ	31.150đ	↓ 1.53%	901,300
19/5/2026	32.700đ	33.000đ	33.100đ	32.550đ	↓ 0.61%	1,041,200
18/5/2026	32.900đ	33.150đ	33.500đ	32.750đ	↓ 0.15%	1,145,400
15/5/2026	32.950đ	32.600đ	33.250đ	32.000đ	↑ 4.44%	2,803,100
14/5/2026	31.550đ	31.950đ	31.950đ	31.500đ	↓ 0.16%	362,400
13/5/2026	31.600đ	32.600đ	32.600đ	31.300đ	↓ 3.22%	1,645,200
12/5/2026	32.650đ	32.800đ	32.800đ	32.300đ	↓ 0.46%	598,900
11/5/2026	32.800đ	32.800đ	33.600đ	32.150đ	↑ 0.15%	2,488,300
8/5/2026	32.750đ	32.850đ	32.950đ	32.350đ	↓ 0.30%	601,100
7/5/2026	32.850đ	32.550đ	33.700đ	32.150đ	↑ 1.86%	4,478,200
6/5/2026	32.250đ	31.900đ	32.650đ	31.750đ	↑ 1.90%	1,301,800
5/5/2026	31.650đ	32.000đ	32.100đ	31.400đ	↓ 0.63%	216,700
4/5/2026	31.850đ	31.800đ	32.300đ	31.700đ	↑ 1.11%	365,000
29/4/2026	31.500đ	31.350đ	31.600đ	31.300đ	↓ 0.32%	368,800
28/4/2026	31.600đ	31.850đ	32.200đ	31.400đ	↓ 0.63%	300,200
24/4/2026	31.800đ	31.900đ	32.300đ	31.350đ	↓ 0.16%	451,000
23/4/2026	31.850đ	32.500đ	32.600đ	31.750đ	↓ 1.85%	869,600
22/4/2026	32.450đ	33.050đ	33.350đ	32.250đ	↓ 0.61%	1,305,500
21/4/2026	32.650đ	32.750đ	32.800đ	32.200đ	↑ 1.08%	1,187,600
20/4/2026	32.300đ	32.850đ	33.000đ	32.300đ	↑ 0.94%	1,070,900
17/4/2026	32.000đ	31.650đ	32.900đ	31.400đ	↑ 2.07%	1,259,400
16/4/2026	31.350đ	31.600đ	31.600đ	31.000đ	↑ 0.16%	507,700
15/4/2026	31.300đ	31.500đ	32.000đ	31.300đ	↓ 0.16%	272,300
14/4/2026	31.350đ	31.800đ	31.950đ	31.300đ	↓ 1.26%	631,400
13/4/2026	31.750đ	32.300đ	32.300đ	31.550đ	↓ 1.70%	360,200
10/4/2026	32.300đ	32.350đ	33.000đ	31.900đ	0.00%	405,600
9/4/2026	32.300đ	31.900đ	32.800đ	30.500đ	↑ 1.25%	1,401,200
8/4/2026	31.900đ	31.800đ	32.350đ	31.650đ	↑ 1.75%	603,500
7/4/2026	31.350đ	30.900đ	31.500đ	30.900đ	↓ 0.16%	196,100
6/4/2026	31.400đ	31.400đ	31.450đ	30.750đ	↓ 0.16%	639,300
3/4/2026	31.450đ	31.650đ	31.800đ	30.700đ	↓ 0.63%	673,000
2/4/2026	31.650đ	31.600đ	32.050đ	31.350đ	↓ 0.63%	559,900
1/4/2026	31.850đ	31.800đ	32.750đ	31.600đ	↑ 0.47%	1,184,900
31/3/2026	31.700đ	31.900đ	32.350đ	31.550đ	↓ 0.16%	509,900
30/3/2026	31.750đ	29.650đ	32.250đ	29.650đ	↑ 5.31%	1,921,200
27/3/2026	30.150đ	30.450đ	30.850đ	30.000đ	↑ 3.25%	1,104,100
26/3/2026	29.200đ	28.900đ	29.350đ	28.750đ	↑ 1.57%	441,900
25/3/2026	28.750đ	28.400đ	28.900đ	28.150đ	↑ 2.68%	933,200
24/3/2026	28.000đ	28.700đ	28.700đ	28.000đ	0.00%	570,600
23/3/2026	28.000đ	28.100đ	28.700đ	28.000đ	↓ 0.88%	675,800
20/3/2026	28.250đ	29.850đ	29.950đ	28.050đ	↓ 6.30%	2,819,400
19/3/2026	30.150đ	31.600đ	32.200đ	30.150đ	↓ 6.94%	1,354,000
18/3/2026	32.400đ	32.400đ	32.550đ	32.100đ	0.00%	518,400
17/3/2026	32.400đ	32.750đ	32.750đ	32.150đ	↓ 0.15%	897,700
16/3/2026	32.450đ	32.200đ	32.850đ	31.950đ	↑ 0.78%	596,000
13/3/2026	32.200đ	31.800đ	32.350đ	31.450đ	↑ 0.94%	754,800
12/3/2026	31.900đ	32.400đ	32.650đ	31.850đ	↓ 1.69%	861,000
11/3/2026	32.450đ	31.950đ	32.800đ	31.800đ	↑ 1.56%	725,500
10/3/2026	31.950đ	31.600đ	32.050đ	30.600đ	↑ 2.24%	1,229,500
9/3/2026	31.250đ	31.550đ	32.500đ	31.250đ	↓ 6.99%	1,809,800
6/3/2026	33.600đ	33.250đ	33.650đ	32.800đ	↓ 0.15%	1,104,700
5/3/2026	33.650đ	34.950đ	34.950đ	33.600đ	↓ 1.90%	1,551,300
4/3/2026	34.300đ	33.500đ	35.000đ	32.500đ	↑ 1.78%	3,127,900
3/3/2026	33.700đ	34.650đ	34.650đ	33.600đ	↓ 2.32%	1,144,100
2/3/2026	34.500đ	32.350đ	35.150đ	32.050đ	↑ 4.55%	4,005,100
27/2/2026	33.000đ	32.050đ	33.000đ	31.750đ	↑ 2.80%	1,608,700
26/2/2026	32.100đ	32.200đ	32.500đ	32.000đ	↓ 0.31%	662,200
25/2/2026	32.200đ	32.450đ	32.600đ	31.950đ	↓ 0.16%	942,500
24/2/2026	32.250đ	32.050đ	32.500đ	31.900đ	↑ 0.78%	1,288,500
23/2/2026	32.000đ	32.000đ	32.550đ	31.850đ	↑ 1.27%	1,013,800
13/2/2026	31.600đ	31.850đ	31.900đ	31.250đ	↓ 0.32%	332,700
12/2/2026	31.700đ	30.900đ	31.750đ	30.900đ	↑ 2.76%	1,368,500
11/2/2026	30.850đ	31.200đ	31.600đ	29.050đ	↓ 1.12%	1,487,400
10/2/2026	31.200đ	30.750đ	31.750đ	30.500đ	↑ 2.13%	2,358,000
9/2/2026	30.550đ	30.000đ	30.550đ	29.650đ	↑ 1.16%	523,100
6/2/2026	30.200đ	30.500đ	30.600đ	29.950đ	↓ 2.42%	799,900
5/2/2026	30.950đ	31.400đ	31.500đ	30.500đ	↓ 1.43%	697,300
4/2/2026	31.400đ	31.500đ	31.500đ	31.000đ	↑ 4.67%	563,200
2/2/2026	30.000đ	29.750đ	30.150đ	29.350đ	↑ 0.67%	1,017,800
30/1/2026	29.800đ	29.700đ	30.100đ	29.450đ	↑ 0.34%	750,800
29/1/2026	29.700đ	29.450đ	29.700đ	29.050đ	↑ 0.85%	1,176,300
28/1/2026	29.450đ	30.000đ	30.000đ	29.250đ	↓ 1.34%	605,600
27/1/2026	29.850đ	29.400đ	30.200đ	29.300đ	↑ 2.58%	2,433,700
26/1/2026	29.100đ	29.400đ	29.400đ	28.600đ	↑ 11.49%	587,000
6/1/2026	26.100đ	26.900đ	26.900đ	26.050đ	↓ 2.97%	387,100
5/1/2026	26.900đ	27.300đ	27.500đ	26.600đ	↓ 1.47%	617,000
31/12/2025	27.300đ	27.750đ	27.750đ	27.300đ	↓ 1.09%	228,600
30/12/2025	27.600đ	27.750đ	27.800đ	27.300đ	↑ 0.36%	355,500
29/12/2025	27.500đ	27.750đ	27.950đ	27.300đ	↓ 1.08%	521,000
26/12/2025	27.800đ	28.000đ	28.100đ	27.550đ	↓ 1.77%	850,800
25/12/2025	28.300đ	28.150đ	28.600đ	27.900đ	↑ 0.53%	1,040,100
24/12/2025	28.150đ	27.900đ	28.300đ	27.850đ	↑ 0.18%	480,800
23/12/2025	28.100đ	28.100đ	28.400đ	27.800đ	0.00%	518,700
22/12/2025	28.100đ	28.100đ	28.100đ	27.650đ	0.00%	455,900
19/12/2025	28.100đ	28.400đ	28.400đ	27.750đ	0.00%	417,300
18/12/2025	28.100đ	28.400đ	28.450đ	28.100đ	↓ 1.23%	257,800
17/12/2025	28.450đ	28.250đ	28.600đ	27.950đ	↑ 0.71%	451,400
16/12/2025	28.250đ	28.450đ	28.450đ	27.800đ	↑ 0.18%	648,600
15/12/2025	28.200đ	28.100đ	28.200đ	27.900đ	↑ 0.36%	508,800
12/12/2025	28.100đ	27.900đ	28.750đ	27.650đ	↑ 0.90%	1,772,800
11/12/2025	27.850đ	28.400đ	28.400đ	27.650đ	↓ 1.07%	518,200
10/12/2025	28.150đ	27.900đ	28.200đ	27.600đ	↑ 2.55%	472,300
9/12/2025	27.450đ	27.400đ	28.000đ	27.400đ	↑ 0.73%	890,900
8/12/2025	27.250đ	27.700đ	28.300đ	27.200đ	↓ 1.98%	757,600
5/12/2025	27.800đ	28.400đ	28.400đ	27.700đ	↓ 1.77%	616,200
4/12/2025	28.300đ	28.250đ	28.450đ	28.050đ	↑ 1.07%	668,800
3/12/2025	28.000đ	27.800đ	28.000đ	27.750đ	↑ 0.72%	605,000
2/12/2025	27.800đ	27.800đ	27.850đ	27.200đ	↓ 0.54%	614,400
1/12/2025	27.950đ	27.800đ	28.300đ	27.700đ	0.00%	657,100

Thấp nhất:26.050đ

Cao nhất:35.150đ

Chênh lệch:9.100đ

Trung bình:30.652đ

% Thay đổi:-21.39%

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn PAN

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
21/5/2026	32.200đ	32.400đ	32.400đ	31.800đ	0.00%	703,900
20/5/2026	32.200đ	32.900đ	32.900đ	31.150đ	↓ 1.53%	901,300
19/5/2026	32.700đ	33.000đ	33.100đ	32.550đ	↓ 0.61%	1,041,200
18/5/2026	32.900đ	33.150đ	33.500đ	32.750đ	↓ 0.15%	1,145,400
15/5/2026	32.950đ	32.600đ	33.250đ	32.000đ	↑ 4.44%	2,803,100
14/5/2026	31.550đ	31.950đ	31.950đ	31.500đ	↓ 0.16%	362,400
13/5/2026	31.600đ	32.600đ	32.600đ	31.300đ	↓ 3.22%	1,645,200
12/5/2026	32.650đ	32.800đ	32.800đ	32.300đ	↓ 0.46%	598,900
11/5/2026	32.800đ	32.800đ	33.600đ	32.150đ	↑ 0.15%	2,488,300
8/5/2026	32.750đ	32.850đ	32.950đ	32.350đ	↓ 0.30%	601,100
7/5/2026	32.850đ	32.550đ	33.700đ	32.150đ	↑ 1.86%	4,478,200
6/5/2026	32.250đ	31.900đ	32.650đ	31.750đ	↑ 1.90%	1,301,800
5/5/2026	31.650đ	32.000đ	32.100đ	31.400đ	↓ 0.63%	216,700
4/5/2026	31.850đ	31.800đ	32.300đ	31.700đ	↑ 1.11%	365,000
29/4/2026	31.500đ	31.350đ	31.600đ	31.300đ	↓ 0.32%	368,800
28/4/2026	31.600đ	31.850đ	32.200đ	31.400đ	↓ 0.63%	300,200
24/4/2026	31.800đ	31.900đ	32.300đ	31.350đ	↓ 0.16%	451,000
23/4/2026	31.850đ	32.500đ	32.600đ	31.750đ	↓ 1.85%	869,600
22/4/2026	32.450đ	33.050đ	33.350đ	32.250đ	↓ 0.61%	1,305,500
21/4/2026	32.650đ	32.750đ	32.800đ	32.200đ	↑ 1.08%	1,187,600
20/4/2026	32.300đ	32.850đ	33.000đ	32.300đ	↑ 0.94%	1,070,900
17/4/2026	32.000đ	31.650đ	32.900đ	31.400đ	↑ 2.07%	1,259,400
16/4/2026	31.350đ	31.600đ	31.600đ	31.000đ	↑ 0.16%	507,700
15/4/2026	31.300đ	31.500đ	32.000đ	31.300đ	↓ 0.16%	272,300
14/4/2026	31.350đ	31.800đ	31.950đ	31.300đ	↓ 1.26%	631,400
13/4/2026	31.750đ	32.300đ	32.300đ	31.550đ	↓ 1.70%	360,200
10/4/2026	32.300đ	32.350đ	33.000đ	31.900đ	0.00%	405,600
9/4/2026	32.300đ	31.900đ	32.800đ	30.500đ	↑ 1.25%	1,401,200
8/4/2026	31.900đ	31.800đ	32.350đ	31.650đ	↑ 1.75%	603,500
7/4/2026	31.350đ	30.900đ	31.500đ	30.900đ	↓ 0.16%	196,100
6/4/2026	31.400đ	31.400đ	31.450đ	30.750đ	↓ 0.16%	639,300
3/4/2026	31.450đ	31.650đ	31.800đ	30.700đ	↓ 0.63%	673,000
2/4/2026	31.650đ	31.600đ	32.050đ	31.350đ	↓ 0.63%	559,900
1/4/2026	31.850đ	31.800đ	32.750đ	31.600đ	↑ 0.47%	1,184,900
31/3/2026	31.700đ	31.900đ	32.350đ	31.550đ	↓ 0.16%	509,900
30/3/2026	31.750đ	29.650đ	32.250đ	29.650đ	↑ 5.31%	1,921,200
27/3/2026	30.150đ	30.450đ	30.850đ	30.000đ	↑ 3.25%	1,104,100
26/3/2026	29.200đ	28.900đ	29.350đ	28.750đ	↑ 1.57%	441,900
25/3/2026	28.750đ	28.400đ	28.900đ	28.150đ	↑ 2.68%	933,200
24/3/2026	28.000đ	28.700đ	28.700đ	28.000đ	0.00%	570,600
23/3/2026	28.000đ	28.100đ	28.700đ	28.000đ	↓ 0.88%	675,800
20/3/2026	28.250đ	29.850đ	29.950đ	28.050đ	↓ 6.30%	2,819,400
19/3/2026	30.150đ	31.600đ	32.200đ	30.150đ	↓ 6.94%	1,354,000
18/3/2026	32.400đ	32.400đ	32.550đ	32.100đ	0.00%	518,400
17/3/2026	32.400đ	32.750đ	32.750đ	32.150đ	↓ 0.15%	897,700
16/3/2026	32.450đ	32.200đ	32.850đ	31.950đ	↑ 0.78%	596,000
13/3/2026	32.200đ	31.800đ	32.350đ	31.450đ	↑ 0.94%	754,800
12/3/2026	31.900đ	32.400đ	32.650đ	31.850đ	↓ 1.69%	861,000
11/3/2026	32.450đ	31.950đ	32.800đ	31.800đ	↑ 1.56%	725,500
10/3/2026	31.950đ	31.600đ	32.050đ	30.600đ	↑ 2.24%	1,229,500
9/3/2026	31.250đ	31.550đ	32.500đ	31.250đ	↓ 6.99%	1,809,800
6/3/2026	33.600đ	33.250đ	33.650đ	32.800đ	↓ 0.15%	1,104,700
5/3/2026	33.650đ	34.950đ	34.950đ	33.600đ	↓ 1.90%	1,551,300
4/3/2026	34.300đ	33.500đ	35.000đ	32.500đ	↑ 1.78%	3,127,900
3/3/2026	33.700đ	34.650đ	34.650đ	33.600đ	↓ 2.32%	1,144,100
2/3/2026	34.500đ	32.350đ	35.150đ	32.050đ	↑ 4.55%	4,005,100
27/2/2026	33.000đ	32.050đ	33.000đ	31.750đ	↑ 2.80%	1,608,700
26/2/2026	32.100đ	32.200đ	32.500đ	32.000đ	↓ 0.31%	662,200
25/2/2026	32.200đ	32.450đ	32.600đ	31.950đ	↓ 0.16%	942,500
24/2/2026	32.250đ	32.050đ	32.500đ	31.900đ	↑ 0.78%	1,288,500
23/2/2026	32.000đ	32.000đ	32.550đ	31.850đ	↑ 1.27%	1,013,800
13/2/2026	31.600đ	31.850đ	31.900đ	31.250đ	↓ 0.32%	332,700
12/2/2026	31.700đ	30.900đ	31.750đ	30.900đ	↑ 2.76%	1,368,500
11/2/2026	30.850đ	31.200đ	31.600đ	29.050đ	↓ 1.12%	1,487,400
10/2/2026	31.200đ	30.750đ	31.750đ	30.500đ	↑ 2.13%	2,358,000
9/2/2026	30.550đ	30.000đ	30.550đ	29.650đ	↑ 1.16%	523,100
6/2/2026	30.200đ	30.500đ	30.600đ	29.950đ	↓ 2.42%	799,900
5/2/2026	30.950đ	31.400đ	31.500đ	30.500đ	↓ 1.43%	697,300
4/2/2026	31.400đ	31.500đ	31.500đ	31.000đ	↑ 4.67%	563,200
2/2/2026	30.000đ	29.750đ	30.150đ	29.350đ	↑ 0.67%	1,017,800
30/1/2026	29.800đ	29.700đ	30.100đ	29.450đ	↑ 0.34%	750,800
29/1/2026	29.700đ	29.450đ	29.700đ	29.050đ	↑ 0.85%	1,176,300
28/1/2026	29.450đ	30.000đ	30.000đ	29.250đ	↓ 1.34%	605,600
27/1/2026	29.850đ	29.400đ	30.200đ	29.300đ	↑ 2.58%	2,433,700
26/1/2026	29.100đ	29.400đ	29.400đ	28.600đ	↑ 11.49%	587,000
6/1/2026	26.100đ	26.900đ	26.900đ	26.050đ	↓ 2.97%	387,100
5/1/2026	26.900đ	27.300đ	27.500đ	26.600đ	↓ 1.47%	617,000
31/12/2025	27.300đ	27.750đ	27.750đ	27.300đ	↓ 1.09%	228,600
30/12/2025	27.600đ	27.750đ	27.800đ	27.300đ	↑ 0.36%	355,500
29/12/2025	27.500đ	27.750đ	27.950đ	27.300đ	↓ 1.08%	521,000
26/12/2025	27.800đ	28.000đ	28.100đ	27.550đ	↓ 1.77%	850,800
25/12/2025	28.300đ	28.150đ	28.600đ	27.900đ	↑ 0.53%	1,040,100
24/12/2025	28.150đ	27.900đ	28.300đ	27.850đ	↑ 0.18%	480,800
23/12/2025	28.100đ	28.100đ	28.400đ	27.800đ	0.00%	518,700
22/12/2025	28.100đ	28.100đ	28.100đ	27.650đ	0.00%	455,900
19/12/2025	28.100đ	28.400đ	28.400đ	27.750đ	0.00%	417,300
18/12/2025	28.100đ	28.400đ	28.450đ	28.100đ	↓ 1.23%	257,800
17/12/2025	28.450đ	28.250đ	28.600đ	27.950đ	↑ 0.71%	451,400
16/12/2025	28.250đ	28.450đ	28.450đ	27.800đ	↑ 0.18%	648,600
15/12/2025	28.200đ	28.100đ	28.200đ	27.900đ	↑ 0.36%	508,800
12/12/2025	28.100đ	27.900đ	28.750đ	27.650đ	↑ 0.90%	1,772,800
11/12/2025	27.850đ	28.400đ	28.400đ	27.650đ	↓ 1.07%	518,200
10/12/2025	28.150đ	27.900đ	28.200đ	27.600đ	↑ 2.55%	472,300
9/12/2025	27.450đ	27.400đ	28.000đ	27.400đ	↑ 0.73%	890,900
8/12/2025	27.250đ	27.700đ	28.300đ	27.200đ	↓ 1.98%	757,600
5/12/2025	27.800đ	28.400đ	28.400đ	27.700đ	↓ 1.77%	616,200
4/12/2025	28.300đ	28.250đ	28.450đ	28.050đ	↑ 1.07%	668,800
3/12/2025	28.000đ	27.800đ	28.000đ	27.750đ	↑ 0.72%	605,000
2/12/2025	27.800đ	27.800đ	27.850đ	27.200đ	↓ 0.54%	614,400
1/12/2025	27.950đ	27.800đ	28.300đ	27.700đ	0.00%	657,100

Thấp nhất:26.050đ

Cao nhất:35.150đ

Chênh lệch:9.100đ

Trung bình:30.652đ

% Thay đổi:-21.39%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn PAN

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn PAN

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn PAN

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn PAN