CTCP Tập đoàn Pan (pan)

22.85
-0.20
(-0.87%)
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
(2026-05-20) 		-3.78 -14.10% 17,460,700 -157,597 0
22.50
27.96
22.85
2 tháng
(2026-04-20) 		-3.87 -14.37% 40,873,100 654,803 0
22.50
27.96
22.85
3 tháng
(2026-03-23) 		-0.28 -1.21% 56,592,000 1,175,803 0
22.50
27.96
22.85
6 tháng
(2025-12-22) 		-0.37 -1.57% 125,692,000 2,895,503 55.8
22.25
28.75
22.85
12 tháng
(2025-06-24) 		0.76 3.39% 325,245,700 2,410,859 49.7
21.92
29.46
22.85
24 tháng
(2024-07-01) 		3.51 17.94% 630,378,100 5,798,311 134.8
16.92
29.46
22.85
36 tháng
(2023-07-05) 		6.77 41.55% 1,053,762,000 9,432,312 244.6
14.07
29.46
22.85
60 tháng
(2021-07-15) 		3.51 17.96% 2,310,337,888 -37,006,311 -1,521.2
10.37
33.41
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
23.12
 882,800 22.76 23.32 22.76 7,200 2,700 0.1
31/03/2021
22.76
 889,500 22.52 23.28 22.36 17,100 6,200 0.3
30/03/2021
22.52
 634,700 22.52 22.92 22.36 2,000 0 0.1
29/03/2021
22.52
 894,700 22.11 22.52 21.87 0 116,700 -3.2
26/03/2021
22.11
 840,000 22.40 22.52 20.91 0 17,900 -0.5
25/03/2021
22.40
 823,400 22.36 22.84 22.11 700 139,200 -3.9
24/03/2021
22.36
 1,253,700 23.12 23.12 21.71 6,500 124,300 -3.3
23/03/2021
23.12
 1,595,500 23.92 23.92 22.92 9,200 27,500 -0.5
22/03/2021
23.92
 1,247,700 24.29 24.53 23.56 400 153,900 -4.6
19/03/2021
24.29
 1,568,300 24.04 24.85 23.80 51,700 32,200 0.6
18/03/2021
24.04
 3,730,500 22.48 24.04 22.60 53,600 46,500 0.3
17/03/2021
22.48
 966,100 22.11 22.60 22.11 8,600 1,100 0.2
16/03/2021
22.11
 800,200 22.15 22.27 21.55 8,800 12,600 -0.1
15/03/2021
22.15
 655,700 22.11 22.60 21.71 2,500 11,200 -0.2
12/03/2021
22.11
 1,028,300 22.64 22.68 22.03 26,700 38,100 -0.3
11/03/2021
22.64
 1,133,500 22.44 23.16 22.48 1,400 84,700 -2.4
10/03/2021
22.44
 1,279,700 22.03 22.68 22.11 17,000 0 0.5
09/03/2021
22.03
 1,318,900 21.19 22.36 20.91 34,100 7,800 0.7
08/03/2021
21.19
 706,100 21.11 21.71 20.91 1,900 8,500 -0.2
05/03/2021
21.11
 831,200 21.55 21.55 20.67 3,900 43,300 -1.0
04/03/2021
21.55
 644,200 22.19 22.52 20.67 2,500 50,500 -1.3
03/03/2021
22.19
 615,400 22.19 22.64 21.95 100 86,700 -2.4
02/03/2021
22.19
 567,600 22.60 22.88 22.03 1,300 54,100 -1.5
01/03/2021
22.60
 840,600 21.71 22.76 21.71 25,100 104,600 -2.2
26/02/2021
21.71
 677,200 21.71 21.95 21.15 13,500 51,200 -1.0
25/02/2021
21.71
 871,900 21.95 22.11 21.31 16,000 44,000 -0.8
24/02/2021
21.95
 1,461,200 22.76 22.76 21.31 3,400 83,900 -2.2
23/02/2021
22.76
 851,300 23.08 23.16 22.36 1,300 63,100 -1.7
22/02/2021
23.08
 1,167,600 23.08 24.04 22.92 2,000 77,700 -2.2
19/02/2021
23.08
 2,077,700 21.59 23.08 21.19 3,200 21,000 -0.5
18/02/2021
21.59
 919,600 21.19 22.19 20.95 0 18,400 -0.5
17/02/2021
21.19
 778,900 20.51 21.19 20.51 18,900 0 0.5
09/02/2021
20.51
 693,200 19.78 20.51 19.70 28,100 29,600 -0.0
08/02/2021
19.78
 968,700 21.15 21.15 19.70 4,100 30,100 -0.7
05/02/2021
21.15
 550,800 20.91 21.15 20.51 0 36,500 -0.9
04/02/2021
20.91
 1,003,400 20.55 21.55 20.18 1,100 100,200 -2.6
03/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/02/2021
20.55
 1,175,700 19.22 20.55 19.30 1,000 52,400 -1.3
02/02/2021
19.22
 1,012,000 18.71 19.38 18.04 76,000 2,000 1.7
01/02/2021
18.71
 1,314,600 20.09 20.12 18.71 64,100 1,500 1.5
29/01/2021
20.09
 1,619,600 20.12 20.52 18.75 88,800 3,200 2.1
28/01/2021
20.12
 591,000 21.62 21.62 20.12 4,500 0 0.1
27/01/2021
21.62
 1,130,400 23.24 23.55 21.62 77,700 0 2.2
26/01/2021
23.24
 917,200 24.42 24.42 22.72 15,600 16,400 -0.0
25/01/2021
24.42
 823,500 24.73 24.97 23.71 58,800 9,600 1.5
22/01/2021
24.73
 1,059,200 24.81 25.36 24.42 2,300 28,000 -0.8
21/01/2021
24.81
 1,842,500 24.42 25.84 24.58 81,500 52,200 1.0
20/01/2021
24.42
 2,242,100 25.01 25.05 23.28 179,000 133,200 1.4
19/01/2021
25.01
 1,628,500 26.86 26.86 25.01 0 50,600 -1.7
18/01/2021
26.86
 1,636,000 27.80 27.80 26.39 0 81,800 -2.8
15/01/2021
27.80
 1,131,800 28.16 28.83 27.77 15,500 45,100 -1.1
14/01/2021
28.16
 2,542,500 27.25 28.91 27.25 52,300 33,800 0.7
13/01/2021
27.25
 2,434,300 26.82 27.80 27.02 98,500 20,600 2.7
12/01/2021
26.82
 1,250,300 26.82 26.94 26.39 34,500 21,300 0.4
11/01/2021
26.82
 2,127,500 26.78 27.49 26.39 0 8,500 -0.3
08/01/2021
26.78
 1,172,700 27.02 27.65 26.54 0 60,400 -2.1
07/01/2021
27.02
 1,988,300 26.94 27.92 26.23 56,600 104,700 -1.6
06/01/2021
26.94
 2,639,800 26.94 27.25 25.99 28,500 286,200 -8.7
05/01/2021
26.94
 1,631,000 27.17 27.65 26.78 44,500 5,500 1.4
04/01/2021
27.17
 1,397,000 27.33 29.14 27.17 8,100 63,600 -2.0
31/12/2020
27.33
 2,316,730 25.60 27.37 24.85 19,620 19,820 -0.0
30/12/2020
25.60
 1,384,000 26.03 26.23 25.36 5,290 47,550 -1.4
29/12/2020
26.03
 1,852,630 24.34 26.03 24.58 62,140 1,090 2.0
28/12/2020
24.34
 2,075,070 22.76 24.34 23.31 88,450 30,820 1.8
25/12/2020
22.76
 1,875,470 21.31 22.76 21.31 84,560 1,110 2.3
24/12/2020
21.31
 1,476,500 21.86 22.02 20.48 2,870 8,160 -0.1
23/12/2020
21.86
 1,661,190 22.65 22.92 21.74 8,220 22,120 -0.4
22/12/2020
22.65
 2,008,340 21.74 22.92 21.42 42,220 10 1.2
21/12/2020
21.74
 2,640,130 21.31 21.98 20.76 20,390 47,480 -0.7
18/12/2020
21.31
 1,540,870 19.93 21.31 19.93 35,910 11,230 0.7
17/12/2020
19.93
 1,557,300 19.53 20.76 19.69 54,020 0 1.4
16/12/2020
19.53
 5,177,740 18.27 19.53 18.35 54,880 3,740,675 -91.4
15/12/2020
18.27
 2,321,680 18.08 18.51 18.12 23,470 1,223,350 -27.9
14/12/2020
18.08
 1,593,410 17.57 18.59 17.60 19,390 722,110 -16.2
11/12/2020
17.57
 1,809,460 17.88 17.88 17.29 15,120 928,940 -20.4
10/12/2020
17.88
 1,260,610 18.20 18.59 17.88 3,000 656,860 -15.2
09/12/2020
18.20
 1,192,910 17.68 18.75 18.12 0 87,690 -2.1
08/12/2020
17.68
 1,929,250 16.54 17.68 16.38 1,480 1,224,520 -26.8
07/12/2020
16.54
 900,280 16.30 16.93 16.23 21,540 862,480 -17.5
04/12/2020
16.30
 1,685,020 16.23 16.93 16.23 6,350 1,610,260 -33.5
03/12/2020
16.23
 374,410 16.30 16.46 16.15 1,720 307,740 -6.3
02/12/2020
16.30
 46,820 16.46 16.62 15.99 3,540 0 0.1
01/12/2020
16.46
 80,100 16.23 16.46 15.79 5,100 0 0.1
30/11/2020
16.23
 110,460 16.62 16.70 16.23 210 0 0.0
27/11/2020
16.62
 105,520 16.86 16.86 16.58 23,500 0 0.5
26/11/2020
16.86
 134,360 16.86 17.09 16.58 9,110 0 0.2
25/11/2020
16.86
 176,220 16.78 16.93 16.74 3,000 0 0.1
24/11/2020
16.78
 188,470 16.70 16.90 16.62 14,570 0 0.3
23/11/2020
16.70
 352,750 16.07 16.86 15.83 4,400 0 0.1
20/11/2020
16.07
 73,880 16.03 16.07 15.83 2,030 0 0.0
19/11/2020
16.03
 114,340 15.99 16.11 15.83 450 0 0.0
18/11/2020
15.99
 184,690 15.67 16.11 15.67 2,060 0 0.0
17/11/2020
15.67
 64,820 15.60 15.83 15.60 1,550 0 0.0
16/11/2020
15.60
 184,450 15.12 15.75 15.20 2,120 0 0.0
13/11/2020
15.12
 110,900 15.12 15.20 15.04 0 77,550 -1.5
12/11/2020
15.12
 13,900 14.97 15.20 15.01 520 0 0.0
11/11/2020
14.97
 60,940 14.97 15.12 14.97 120 0 0.0
10/11/2020
14.97
 189,510 15.04 15.20 14.97 520 150,160 -2.9
09/11/2020
15.04
 44,250 15.08 15.16 14.97 0 0 0
06/11/2020
15.08
 67,760 15.04 15.67 14.97 0 21,500 -0.4
05/11/2020
15.04
 35,750 15.28 15.44 14.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |