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)
05/05/2020
21.65
 30,570 21.74 21.83 21.65 0 0 0
04/05/2020
21.74
 30,140 21.74 21.74 21.27 0 0 0
29/04/2020
21.74
 196,610 21.55 21.74 21.27 0 0 0
28/04/2020
21.55
 409,180 21.36 21.83 20.79 2,000 0 0.0
27/04/2020
21.36
 774,710 21.65 21.69 21.36 0 20 -0.0
24/04/2020
21.65
 590,340 21.65 21.74 21.41 0 0 0
23/04/2020
21.65
 796,430 21.55 21.83 21.08 0 0 0
22/04/2020
21.55
 506,190 21.55 21.74 21.08 90 0 0.0
21/04/2020
21.55
 640,330 21.65 21.83 20.79 0 0 0
20/04/2020
21.65
 409,430 21.60 21.74 21.08 1,630 0 0.0
17/04/2020
21.60
 722,200 21.74 21.93 21.46 1,000 0 0.0
16/04/2020
21.74
 509,740 21.74 22.12 21.65 1,000 0 0.0
15/04/2020
21.74
 639,850 21.65 22.21 21.69 0 0 0
14/04/2020
21.65
 684,400 21.55 21.83 21.55 0 0 0
13/04/2020
21.55
 313,520 21.46 21.69 21.27 0 0 0
10/04/2020
21.46
 250,800 21.55 21.74 20.70 0 0 0
09/04/2020
21.55
 490,410 21.55 22.07 21.50 0 0 0
08/04/2020
21.55
 354,440 21.17 21.74 20.98 0 0 0
07/04/2020
21.17
 221,470 20.04 21.27 20.04 0 0 0
06/04/2020
20.04
 117,170 19.09 20.04 19.28 0 17,740 -0.4
03/04/2020
19.09
 62,070 18.81 19.66 18.81 0 0 0
01/04/2020
18.81
 162,170 18.43 19.09 18.43 0 40,000 -0.8
31/03/2020
18.43
 108,640 18.01 18.72 17.63 0 30,930 -0.6
30/03/2020
18.01
 51,330 18.67 18.67 17.39 0 380 -0.0
27/03/2020
18.67
 59,220 18.62 18.72 18.24 500 5,370 -0.1
26/03/2020
18.62
 98,280 18.72 19.33 18.62 430 160 0.0
25/03/2020
18.72
 85,790 18.62 19.38 18.67 10 1,140 -0.0
24/03/2020
18.62
 228,010 17.44 18.62 16.26 2,270 9,730 -0.1
23/03/2020
17.44
 28,860 18.72 18.72 17.44 2,040 0 0.0
20/03/2020
18.72
 29,090 18.90 18.90 18.15 0 7,950 -0.2
19/03/2020
18.90
 80,780 19.71 19.71 18.43 4,330 5,360 -0.0
18/03/2020
19.71
 117,470 18.43 19.71 18.43 4,330 5,360 -0.0
17/03/2020
18.43
 57,610 17.25 18.43 17.25 2,000 2,870 -0.0
16/03/2020
17.25
 53,640 16.16 17.25 16.35 5,000 2,490 0.0
13/03/2020
16.16
 131,190 16.82 16.82 15.69 0 2,420 -0.0
12/03/2020
16.82
 61,570 17.49 17.49 16.30 4,560 150 0.1
11/03/2020
17.49
 16,530 18.05 18.05 17.49 0 1,300 -0.0
10/03/2020
18.05
 21,800 18.05 18.24 17.11 2,490 3,000 -0.0
09/03/2020
18.05
 57,690 19.19 19.19 17.86 2,140 0 0.0
06/03/2020
19.19
 8,360 19.09 19.38 18.90 0 0 0
05/03/2020
19.09
 12,560 18.90 19.09 18.90 0 300 -0.0
04/03/2020
18.90
 2,180 18.95 19.28 18.90 0 0 0
03/03/2020
18.95
 14,330 19.28 19.85 18.90 0 0 0
02/03/2020
19.28
 4,860 19.52 19.52 19.09 0 2,650 -0.1
28/02/2020
19.52
 20,050 20.51 20.51 19.52 670 0 0.0
27/02/2020
20.51
 7,010 20.23 20.51 19.90 670 0 0.0
26/02/2020
20.23
 3,410 20.32 20.32 20.04 350 2,350 -0.0
25/02/2020
20.32
 4,970 20.32 20.42 20.13 670 0 0.0
24/02/2020
20.32
 7,530 20.61 20.61 20.32 980 0 0.0
21/02/2020
20.61
 23,290 20.61 20.61 20.32 3,440 0 0.1
20/02/2020
20.61
 12,090 20.61 20.61 20.37 1,700 0 0.0
19/02/2020
20.61
 4,350 20.61 20.70 20.42 650 0 0.0
18/02/2020
20.61
 7,730 20.65 20.65 20.51 3,360 0 0.1
17/02/2020
20.65
 6,620 20.65 20.70 20.51 2,690 20 0.1
14/02/2020
20.65
 10,090 20.70 20.70 20.51 4,510 0 0.1
13/02/2020
20.70
 7,650 20.79 20.79 20.70 850 0 0.0
12/02/2020
20.79
 5,210 20.79 20.79 20.42 2,150 0 0.0
11/02/2020
20.79
 12,540 20.79 20.79 19.90 1,600 3,000 -0.0
10/02/2020
20.79
 2,610 20.70 20.79 20.70 1,710 500 0.0
07/02/2020
20.70
 13,000 20.79 20.79 20.51 1,870 0 0.0
06/02/2020
20.79
 14,760 20.79 20.79 20.70 1,700 3,000 -0.0
05/02/2020
20.79
 13,700 20.79 20.79 20.61 4,550 0 0.1
04/02/2020
20.79
 5,210 20.79 20.84 20.79 1,500 280 0.0
03/02/2020
20.79
 32,760 21.08 21.22 19.66 11,740 0 0.3
31/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
31/01/2020
21.08
 21,320 21.10 21.55 19.66 5,500 0 0.1
30/01/2020
21.10
 24,390 21.02 21.48 20.98 13,420 0 0.4
22/01/2020
21.02
 11,110 21.02 21.17 20.95 1,430 0 0.0
21/01/2020
21.02
 1,100 21.17 21.36 21.02 0 0 0
20/01/2020
21.17
 10,280 21.17 21.36 21.10 200 0 0.0
17/01/2020
21.17
 1,150 21.51 21.51 21.02 0 0 0
16/01/2020
21.51
 640 21.55 21.55 21.17 0 0 0
15/01/2020
21.55
 1,610 21.17 21.55 21.17 300 0 0.0
14/01/2020
21.17
 13,660 20.95 21.17 20.87 1,200 0 0.0
13/01/2020
20.95
 24,920 21.17 21.17 20.95 1,000 0 0.0
10/01/2020
21.17
 17,460 21.17 21.25 21.10 0 0 0
09/01/2020
21.17
 16,080 21.13 21.21 21.10 1,600 0 0.0
08/01/2020
21.13
 33,090 21.17 21.17 20.53 2,000 1,600 0.0
07/01/2020
21.17
 8,550 21.17 21.17 21.02 1,430 0 0.0
06/01/2020
21.17
 6,350 21.17 21.25 20.53 2,240 0 0.1
03/01/2020
21.17
 27,030 21.17 21.25 20.87 0 0 0
02/01/2020
21.17
 10,170 21.17 21.29 21.17 530 0 0.0
31/12/2019
21.17
 9,400 21.17 21.17 20.87 10 0 0.0
30/12/2019
21.17
 8,000 21.13 21.17 21.17 2,500 0 0.1
27/12/2019
21.13
 12,200 21.02 21.17 21.10 9,000 0 0.3
26/12/2019
21.02
 11,960 21.17 21.25 21.02 10,660 0 0.3
25/12/2019
21.17
 16,950 21.25 21.25 21.13 2,050 0 0.1
24/12/2019
21.25
 13,660 21.32 21.32 21.17 2,500 0 0.1
23/12/2019
21.32
 10,640 21.32 21.40 20.91 0 0 0
20/12/2019
21.32
 6,650 21.17 21.32 21.17 1,000 2,550 -0.0
19/12/2019
21.17
 15,140 21.17 21.25 21.13 4,010 3,610 0.0
18/12/2019
21.17
 396,720 21.32 21.32 20.87 800 377,960 -10.6
17/12/2019
21.32
 16,980 21.32 21.32 20.95 0 11,660 -0.3
16/12/2019
21.32
 12,280 21.44 21.44 21.17 800 2,090 -0.0
13/12/2019
21.44
 26,980 21.48 21.48 21.40 0 7,700 -0.2
12/12/2019
21.48
 25,770 21.51 21.59 21.25 0 0 0
11/12/2019
21.51
 10,840 21.32 21.51 21.25 2,530 0 0.1
10/12/2019
21.32
 4,600 21.32 21.48 21.17 550 0 0.0
09/12/2019
21.32
 9,850 21.40 21.40 21.25 0 0 0
06/12/2019
21.40
 9,900 21.17 21.55 21.17 1,350 1,290 0.0
05/12/2019
21.17
 11,340 21.32 21.32 21.17 420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |