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)
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
12/11/2020
18.15
 13,900 17.96 18.24 18.01 520 0 0.0
11/11/2020
17.96
 60,940 17.96 18.15 17.96 120 0 0.0
10/11/2020
17.96
 189,510 18.05 18.24 17.96 520 150,160 -2.9
09/11/2020
18.05
 44,250 18.10 18.20 17.96 0 0 0
06/11/2020
18.10
 67,760 18.05 18.81 17.96 0 21,500 -0.4
05/11/2020
18.05
 35,750 18.34 18.53 17.96 0 0 0
04/11/2020
18.34
 27,840 18.05 18.43 17.86 0 140 -0.0
03/11/2020
18.05
 31,310 17.86 18.20 17.91 100 0 0.0
02/11/2020
17.86
 55,680 17.49 18.34 17.77 30 0 0.0
30/10/2020
17.49
 61,270 17.44 17.68 17.44 0 36,090 -0.7
29/10/2020
17.44
 179,420 17.82 17.82 17.01 0 44,000 -0.8
28/10/2020
17.82
 198,040 18.72 18.81 17.77 1,870 49,460 -0.9
27/10/2020
18.72
 67,760 18.76 18.90 18.53 1,500 0 0.0
26/10/2020
18.76
 103,140 19.00 19.00 18.76 0 27,900 -0.6
23/10/2020
19.00
 50,730 19.09 19.09 18.90 15,000 0 0.3
22/10/2020
19.09
 29,880 19.09 19.09 18.86 4,000 0 0.1
21/10/2020
19.09
 38,280 18.95 19.28 18.76 4,050 0 0.1
20/10/2020
18.95
 103,460 19.00 19.00 18.81 0 0 0
19/10/2020
19.00
 129,360 19.00 19.33 18.81 3,000 69,440 -1.3
16/10/2020
19.00
 222,140 19.47 19.57 19.00 0 129,110 -2.6
15/10/2020
19.47
 158,540 19.94 19.94 19.47 0 71,280 -1.5
14/10/2020
19.94
 118,830 20.04 20.13 19.71 8,670 0 0.2
13/10/2020
20.04
 212,430 19.42 20.32 19.19 0 0 0
12/10/2020
19.42
 103,350 19.66 19.66 19.19 2,000 0 0.0
09/10/2020
19.66
 51,570 19.66 19.75 19.57 3,080 0 0.1
08/10/2020
19.66
 69,430 19.85 20.04 19.57 0 0 0
07/10/2020
19.85
 183,230 20.04 20.32 19.85 0 0 0
06/10/2020
20.04
 233,750 19.33 20.09 19.47 0 0 0
05/10/2020
19.33
 69,770 19.09 19.38 19.05 0 0 0
02/10/2020
19.09
 98,240 19.38 19.42 18.81 2,000 0 0.0
01/10/2020
19.38
 102,710 19.23 19.42 19.05 0 0 0
30/09/2020
19.23
 38,710 19.23 19.28 19.05 4,920 0 0.1
29/09/2020
19.23
 137,130 18.86 19.52 18.86 1,100 2,060 -0.0
28/09/2020
18.86
 228,820 19.23 19.42 18.86 320 60,670 -1.2
25/09/2020
19.23
 174,230 19.47 19.66 19.05 0 78,370 -1.6
24/09/2020
19.47
 94,170 19.57 19.75 19.47 0 45,970 -1.0

Chính sách bảo mật | Điều khoản sử dụng |