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) 		2.35 8.55% 21,704,100 -1,210,100 -34.9
26.70
29.85
29.45
2 tháng
(2025-12-01) 		1.90 6.80% 34,907,600 -1,008,200 -29.1
26.70
29.85
29.45
3 tháng
(2025-10-30) 		-1.45 -4.63% 58,326,400 -2,888,200 -85.9
26.60
32.15
29.45
6 tháng
(2025-08-01) 		-4.29 -12.57% 162,033,300 -3,109,500 -84.5
26.60
35.35
29.45
12 tháng
(2025-02-03) 		4.72 18.80% 358,070,500 198,139 3.4
20.30
35.35
29.45
24 tháng
(2024-02-15) 		7.51 33.62% 711,460,500 8,653,714 209.8
19.73
35.35
29.45
36 tháng
(2023-02-13) 		14.99 100.87% 1,105,388,100 12,497,618 274.1
14.76
35.35
29.45
60 tháng
(2021-02-23) 		2.54 9.30% 2,327,888,063 -48,766,357 -1,818.5
12.45
40.09
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
29.05
 2,126,100 28.27 29.34 28.27 19,300 4,200 0.5
08/04/2021
28.27
 1,493,700 27.79 28.47 27.79 1,600 2,800 -0.0
07/04/2021
27.79
 381,800 27.79 27.79 27.21 0 7,700 -0.2
06/04/2021
27.79
 849,200 27.26 27.79 26.87 300 30,600 -0.8
05/04/2021
27.26
 735,800 27.74 28.37 27.21 0 17,900 -0.5
02/04/2021
27.74
 708,800 27.74 28.47 27.65 0 100 -0.0
01/04/2021
27.74
 882,800 27.31 27.98 27.31 7,200 2,700 0.1
31/03/2021
27.31
 889,500 27.02 27.94 26.83 17,100 6,200 0.3
30/03/2021
27.02
 634,700 27.02 27.50 26.83 2,000 0 0.1
29/03/2021
27.02
 894,700 26.54 27.02 26.25 0 116,700 -3.2
26/03/2021
26.54
 840,000 26.87 27.02 25.09 0 17,900 -0.5
25/03/2021
26.87
 823,400 26.83 27.41 26.54 700 139,200 -3.9
24/03/2021
26.83
 1,253,700 27.74 27.74 26.05 6,500 124,300 -3.3
23/03/2021
27.74
 1,595,500 28.71 28.71 27.50 9,200 27,500 -0.5
22/03/2021
28.71
 1,247,700 29.14 29.43 28.27 400 153,900 -4.6
19/03/2021
29.14
 1,568,300 28.85 29.82 28.56 51,700 32,200 0.6
18/03/2021
28.85
 3,730,500 26.97 28.85 27.12 53,600 46,500 0.3
17/03/2021
26.97
 966,100 26.54 27.12 26.54 8,600 1,100 0.2
16/03/2021
26.54
 800,200 26.59 26.73 25.86 8,800 12,600 -0.1
15/03/2021
26.59
 655,700 26.54 27.12 26.05 2,500 11,200 -0.2
12/03/2021
26.54
 1,028,300 27.16 27.21 26.44 26,700 38,100 -0.3
11/03/2021
27.16
 1,133,500 26.92 27.79 26.97 1,400 84,700 -2.4
10/03/2021
26.92
 1,279,700 26.44 27.21 26.54 17,000 0 0.5
09/03/2021
26.44
 1,318,900 25.43 26.83 25.09 34,100 7,800 0.7
08/03/2021
25.43
 706,100 25.33 26.05 25.09 1,900 8,500 -0.2
05/03/2021
25.33
 831,200 25.86 25.86 24.80 3,900 43,300 -1.0
04/03/2021
25.86
 644,200 26.63 27.02 24.80 2,500 50,500 -1.3
03/03/2021
26.63
 615,400 26.63 27.16 26.34 100 86,700 -2.4
02/03/2021
26.63
 567,600 27.12 27.45 26.44 1,300 54,100 -1.5
01/03/2021
27.12
 840,600 26.05 27.31 26.05 25,100 104,600 -2.2
26/02/2021
26.05
 677,200 26.05 26.34 25.38 13,500 51,200 -1.0
25/02/2021
26.05
 871,900 26.34 26.54 25.57 16,000 44,000 -0.8
24/02/2021
26.34
 1,461,200 27.31 27.31 25.57 3,400 83,900 -2.2
23/02/2021
27.31
 851,300 27.69 27.79 26.83 1,300 63,100 -1.7
22/02/2021
27.69
 1,167,600 27.69 28.85 27.50 2,000 77,700 -2.2
19/02/2021
27.69
 2,077,700 25.91 27.69 25.43 3,200 21,000 -0.5
18/02/2021
25.91
 919,600 25.43 26.63 25.14 0 18,400 -0.5
17/02/2021
25.43
 778,900 24.61 25.43 24.61 18,900 0 0.5
09/02/2021
24.61
 693,200 23.74 24.61 23.64 28,100 29,600 -0.0
08/02/2021
23.74
 968,700 25.38 25.38 23.64 4,100 30,100 -0.7
05/02/2021
25.38
 550,800 25.09 25.38 24.61 0 36,500 -0.9
04/02/2021
25.09
 1,003,400 24.66 25.86 24.22 1,100 100,200 -2.6
03/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/02/2021
24.66
 1,175,700 23.06 24.66 23.16 1,000 52,400 -1.3
02/02/2021
23.06
 1,012,000 22.45 23.25 21.65 76,000 2,000 1.7
01/02/2021
22.45
 1,314,600 24.10 24.15 22.45 64,100 1,500 1.5
29/01/2021
24.10
 1,619,600 24.15 24.62 22.50 88,800 3,200 2.1
28/01/2021
24.15
 591,000 25.95 25.95 24.15 4,500 0 0.1
27/01/2021
25.95
 1,130,400 27.88 28.26 25.95 77,700 0 2.2
26/01/2021
27.88
 917,200 29.30 29.30 27.27 15,600 16,400 -0.0
25/01/2021
29.30
 823,500 29.68 29.96 28.45 58,800 9,600 1.5
22/01/2021
29.68
 1,059,200 29.77 30.44 29.30 2,300 28,000 -0.8
21/01/2021
29.77
 1,842,500 29.30 31.00 29.49 81,500 52,200 1.0
20/01/2021
29.30
 2,242,100 30.01 30.06 27.93 179,000 133,200 1.4
19/01/2021
30.01
 1,628,500 32.23 32.23 30.01 0 50,600 -1.7
18/01/2021
32.23
 1,636,000 33.37 33.37 31.66 0 81,800 -2.8
15/01/2021
33.37
 1,131,800 33.79 34.59 33.32 15,500 45,100 -1.1
14/01/2021
33.79
 2,542,500 32.70 34.69 32.70 52,300 33,800 0.7
13/01/2021
32.70
 2,434,300 32.18 33.37 32.42 98,500 20,600 2.7
12/01/2021
32.18
 1,250,300 32.18 32.33 31.66 34,500 21,300 0.4
11/01/2021
32.18
 2,127,500 32.14 32.99 31.66 0 8,500 -0.3
08/01/2021
32.14
 1,172,700 32.42 33.18 31.85 0 60,400 -2.1
07/01/2021
32.42
 1,988,300 32.33 33.51 31.48 56,600 104,700 -1.6
06/01/2021
32.33
 2,639,800 32.33 32.70 31.19 28,500 286,200 -8.7
05/01/2021
32.33
 1,631,000 32.61 33.18 32.14 44,500 5,500 1.4
04/01/2021
32.61
 1,397,000 32.80 34.97 32.61 8,100 63,600 -2.0
31/12/2020
32.80
 2,316,730 30.72 32.85 29.82 19,620 19,820 -0.0
30/12/2020
30.72
 1,384,000 31.24 31.48 30.44 5,290 47,550 -1.4
29/12/2020
31.24
 1,852,630 29.21 31.24 29.49 62,140 1,090 2.0
28/12/2020
29.21
 2,075,070 27.32 29.21 27.98 88,450 30,820 1.8
25/12/2020
27.32
 1,875,470 25.57 27.32 25.57 84,560 1,110 2.3
24/12/2020
25.57
 1,476,500 26.23 26.42 24.58 2,870 8,160 -0.1
23/12/2020
26.23
 1,661,190 27.17 27.51 26.09 8,220 22,120 -0.4
22/12/2020
27.17
 2,008,340 26.09 27.51 25.71 42,220 10 1.2
21/12/2020
26.09
 2,640,130 25.57 26.37 24.91 20,390 47,480 -0.7
18/12/2020
25.57
 1,540,870 23.91 25.57 23.91 35,910 11,230 0.7
17/12/2020
23.91
 1,557,300 23.44 24.91 23.63 54,020 0 1.4
16/12/2020
23.44
 5,177,740 21.93 23.44 22.02 54,880 3,740,675 -91.4
15/12/2020
21.93
 2,321,680 21.69 22.21 21.74 23,470 1,223,350 -27.9
14/12/2020
21.69
 1,593,410 21.08 22.31 21.13 19,390 722,110 -16.2
11/12/2020
21.08
 1,809,460 21.46 21.46 20.75 15,120 928,940 -20.4
10/12/2020
21.46
 1,260,610 21.83 22.31 21.46 3,000 656,860 -15.2
09/12/2020
21.83
 1,192,910 21.22 22.50 21.74 0 87,690 -2.1
08/12/2020
21.22
 1,929,250 19.85 21.22 19.66 1,480 1,224,520 -26.8
07/12/2020
19.85
 900,280 19.57 20.32 19.47 21,540 862,480 -17.5
04/12/2020
19.57
 1,685,020 19.47 20.32 19.47 6,350 1,610,260 -33.5
03/12/2020
19.47
 374,410 19.57 19.75 19.38 1,720 307,740 -6.3
02/12/2020
19.57
 46,820 19.75 19.94 19.19 3,540 0 0.1
01/12/2020
19.75
 80,100 19.47 19.75 18.95 5,100 0 0.1
30/11/2020
19.47
 110,460 19.94 20.04 19.47 210 0 0.0
27/11/2020
19.94
 105,520 20.23 20.23 19.90 23,500 0 0.5
26/11/2020
20.23
 134,360 20.23 20.51 19.90 9,110 0 0.2
25/11/2020
20.23
 176,220 20.13 20.32 20.09 3,000 0 0.1
24/11/2020
20.13
 188,470 20.04 20.27 19.94 14,570 0 0.3
23/11/2020
20.04
 352,750 19.28 20.23 19.00 4,400 0 0.1
20/11/2020
19.28
 73,880 19.23 19.28 19.00 2,030 0 0.0
19/11/2020
19.23
 114,340 19.19 19.33 19.00 450 0 0.0
18/11/2020
19.19
 184,690 18.81 19.33 18.81 2,060 0 0.0
17/11/2020
18.81
 64,820 18.72 19.00 18.72 1,550 0 0.0
16/11/2020
18.72
 184,450 18.15 18.90 18.24 2,120 0 0.0
13/11/2020
18.15
 110,900 18.15 18.24 18.05 0 77,550 -1.5

Chính sách bảo mật | Điều khoản sử dụng |