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)
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
04/12/2019
21.32
 44,000 21.17 21.32 21.17 0 0 0
03/12/2019
21.17
 52,630 21.17 21.40 20.42 2,000 0 0.1
02/12/2019
21.17
 18,880 21.55 21.55 21.17 2,790 0 0.1
29/11/2019
21.55
 26,770 21.55 21.55 21.17 1,700 0 0.0
28/11/2019
21.55
 12,450 21.63 21.63 21.55 950 0 0.0
27/11/2019
21.63
 14,000 21.66 21.66 21.29 0 0 0
26/11/2019
21.66
 6,280 21.74 21.74 21.59 3,340 0 0.1
25/11/2019
21.74
 8,060 21.74 21.78 21.70 2,340 1,000 0.0
22/11/2019
21.74
 6,250 21.85 21.85 21.74 2,740 0 0.1
21/11/2019
21.85
 12,300 21.85 21.85 21.70 5,200 0 0.1
20/11/2019
21.85
 3,360 21.85 21.85 21.63 0 0 0
19/11/2019
21.85
 12,290 21.85 21.85 21.59 500 0 0.0
18/11/2019
21.85
 10,930 21.85 21.85 21.70 1,520 0 0.0
15/11/2019
21.85
 7,350 21.89 21.89 21.59 0 0 0
14/11/2019
21.89
 4,790 21.93 21.93 21.78 0 0 0
13/11/2019
21.93
 6,140 21.85 21.93 21.70 0 0 0
12/11/2019
21.85
 9,090 21.66 21.89 21.63 2,080 1,160 0.0
11/11/2019
21.66
 15,850 21.78 21.93 21.66 2,640 2,040 0.0
08/11/2019
21.78
 12,280 21.93 21.93 21.70 1,300 0 0.0
07/11/2019
21.93
 15,530 21.93 22.00 21.55 1,020 3,750 -0.1
06/11/2019
21.93
 18,560 21.93 21.93 21.82 200 0 0.0
05/11/2019
21.93
 4,510 21.93 22.08 21.74 700 750 -0.0
04/11/2019
21.93
 18,070 22.08 22.08 21.93 0 0 0
01/11/2019
22.08
 5,910 22.16 22.19 22.00 5,500 0 0.2
31/10/2019
22.16
 10,890 21.93 22.23 21.85 1,750 0 0.1
30/10/2019
21.93
 9,960 21.93 22.23 21.93 0 0 0
29/10/2019
21.93
 25,710 21.93 22.00 21.93 0 0 0
28/10/2019
21.93
 27,950 21.93 21.93 21.82 0 0 0
25/10/2019
21.93
 7,290 21.93 21.93 21.63 0 0 0
24/10/2019
21.93
 8,620 21.93 21.93 21.82 3,160 0 0.1
23/10/2019
21.93
 10,730 21.93 21.93 21.85 2,780 0 0.1
22/10/2019
21.93
 17,590 21.93 21.93 21.74 0 0 0
21/10/2019
21.93
 13,330 21.93 22.08 21.85 2,320 1,000 0.0
18/10/2019
21.93
 8,620 21.85 22.08 21.82 850 0 0.0
17/10/2019
21.85
 9,750 21.93 21.93 21.70 0 0 0
16/10/2019
21.93
 14,860 21.93 21.93 21.74 0 0 0
15/10/2019
21.93
 15,610 21.93 22.00 21.70 0 0 0
14/10/2019
21.93
 4,540 21.93 21.93 21.70 50 0 0.0
11/10/2019
21.93
 8,200 21.93 22.08 21.55 0 0 0
10/10/2019
21.93
 4,420 21.93 21.93 21.93 0 0 0
09/10/2019
21.93
 7,700 21.93 22.00 21.55 0 0 0
08/10/2019
21.93
 14,650 21.93 22.19 21.93 0 0 0
07/10/2019
21.93
 310 21.93 22.27 21.93 110 0 0.0
04/10/2019
21.93
 15,240 21.93 22.00 21.85 0 0 0
03/10/2019
21.93
 13,980 21.93 22.16 21.63 3,300 0 0.1
02/10/2019
21.93
 2,640 21.93 21.93 21.55 560 0 0.0
01/10/2019
21.93
 6,000 22.23 22.23 21.93 0 0 0
30/09/2019
22.23
 10,310 22.23 22.31 21.93 0 0 0
27/09/2019
22.23
 13,120 21.93 22.23 21.85 3,000 0 0.1
26/09/2019
21.93
 10,130 21.85 21.93 21.78 6,200 0 0.2
25/09/2019
21.85
 8,950 21.85 21.89 21.55 0 0 0
24/09/2019
21.85
 12,270 21.93 21.93 21.32 0 0 0
23/09/2019
21.93
 9,250 21.93 21.93 21.85 3,200 430 0.1
20/09/2019
21.93
 3,560 21.93 22.08 21.78 0 0 0
19/09/2019
21.93
 17,790 21.89 21.93 21.55 0 0 0
18/09/2019
21.89
 13,420 21.93 22.12 21.70 2,590 0 0.1
17/09/2019
21.93
 6,370 21.93 22.19 21.78 0 0 0
16/09/2019
21.93
 14,710 21.70 21.93 21.70 0 0 0
13/09/2019
21.70
 8,690 21.70 21.82 21.40 300 0 0.0
12/09/2019
21.70
 14,710 21.70 21.78 21.32 0 0 0
11/09/2019
21.70
 11,650 21.63 21.70 21.40 80 0 0.0
10/09/2019
21.63
 4,870 21.55 21.63 21.40 0 0 0
09/09/2019
21.55
 9,350 21.89 21.93 21.55 100 0 0.0
06/09/2019
21.89
 8,380 21.89 21.93 21.59 0 1,040 -0.0

Chính sách bảo mật | Điều khoản sử dụng |