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)
30/11/2017
20.87
 3,220 20.93 20.93 20.87 1,000 1,000 0.0
29/11/2017
20.93
 2,870 20.99 20.99 20.57 20 0 0.0
28/11/2017
20.99
 270 20.57 21.17 20.51 150 60 0.0
27/11/2017
20.57
 1,860 20.30 20.57 20.57 1,650 0 0.1
24/11/2017
20.30
 5,660 20.57 20.69 20.30 2,000 1,000 0.0
23/11/2017
20.57
 28,640 20.27 20.57 20.27 0 1,000 -0.0
22/11/2017
20.27
 6,060 20.27 20.99 20.27 300 0 0.0
21/11/2017
20.27
 43,010 20.27 20.57 20.27 2,000 0 0.1
20/11/2017
20.27
 20,380 20.27 20.57 20.08 0 0 0
17/11/2017
20.27
 15,860 20.57 20.57 19.99 0 10 -0.0
16/11/2017
20.57
 25,790 20.02 20.87 20.27 1,700 0 0.1
15/11/2017
20.02
 4,140 20.57 20.57 20.02 0 0 0
14/11/2017
20.57
 10,080 20.57 20.57 20.57 0 0 0
13/11/2017
20.57
 8,460 20.57 20.57 19.99 0 0 0
10/11/2017
20.57
 4,420 21.11 21.11 19.96 0 0 0
09/11/2017
21.11
 2,000 20.87 21.11 21.11 0 0 0
08/11/2017
20.87
 1,800 20.99 20.99 20.57 700 0 0.0
07/11/2017
20.99
 2,060 21.11 21.11 20.57 960 0 0.0
06/11/2017
21.11
 5,740 20.57 21.11 19.69 320 1,500 -0.0
03/11/2017
20.57
 30 20.57 20.57 20.57 0 0 0
02/11/2017
20.57
 0 20.57 20.57 20.57 0 0 0
01/11/2017
20.57
 1,260 20.51 21.05 20.57 0 0 0
31/10/2017
20.51
 10,610 20.33 20.57 18.90 50 10,040 -0.3
30/10/2017
20.33
 16,550 20.57 20.57 20.33 0 660 -0.0
27/10/2017
20.57
 41,600 20.57 21.05 20.27 0 0 0
26/10/2017
20.57
 20,630 20.57 20.57 20.33 0 0 0
25/10/2017
20.57
 5,110 20.57 20.57 20.57 0 110 -0.0
24/10/2017
20.57
 25,750 20.69 20.75 20.57 0 24,340 -0.8
23/10/2017
20.69
 3,160 21.11 21.11 20.57 100 0 0.0
20/10/2017
21.11
 17,170 21.11 21.11 20.69 0 9,510 -0.3
19/10/2017
21.11
 5,940 21.14 21.17 20.75 0 1,610 -0.1
18/10/2017
21.14
 40,910 20.87 21.14 20.69 10 30,390 -1.0
17/10/2017
20.87
 11,210 21.11 21.11 20.75 0 4,500 -0.2
16/10/2017
21.11
 21,210 21.17 21.17 20.87 0 16,910 -0.6
13/10/2017
21.17
 3,590 21.72 21.72 21.17 0 3,450 -0.1
12/10/2017
21.72
 5,640 21.17 21.72 21.17 20 5,100 -0.2
11/10/2017
21.17
 11,730 21.48 21.78 21.17 10 11,510 -0.4
10/10/2017
21.48
 20,790 21.78 21.78 21.17 10 18,290 -0.6
09/10/2017
21.78
 0 21.78 21.78 21.78 0 0 0
06/10/2017
21.78
 210 21.78 21.78 21.78 10 20 -0.0
05/10/2017
21.78
 12,020 21.78 22.17 21.17 20 5,000 -0.2
04/10/2017
21.78
 13,210 22.26 22.26 21.78 360 11,020 -0.4
03/10/2017
22.26
 2,110 22.26 22.26 22.20 10 0 0.0
02/10/2017
22.26
 100 22.26 22.26 22.26 0 0 0
29/09/2017
22.26
 30,270 22.56 22.56 21.17 0 2,000 -0.1
28/09/2017
22.56
 5,550 22.62 22.62 22.08 50 0 0.0
27/09/2017
22.62
 160 22.38 22.93 22.62 160 0 0.0
26/09/2017
22.38
 240 22.38 22.38 22.08 20 10 0.0
25/09/2017
22.38
 8,530 22.38 22.38 21.84 0 5,000 -0.2
22/09/2017
22.38
 7,430 22.56 22.56 22.26 0 5,000 -0.2
21/09/2017
22.56
 8,150 22.68 22.68 22.38 10 5,010 -0.2
20/09/2017
22.68
 4,290 22.50 22.96 22.38 30 3,570 -0.1
19/09/2017
22.50
 2,460 22.99 23.47 22.41 220 100 0.0
18/09/2017
22.99
 110 22.99 24.14 22.99 10 0 0.0
15/09/2017
22.99
 3,620 22.99 22.99 22.99 3,000 0 0.1
14/09/2017
22.99
 20,880 22.93 23.05 22.93 0 8,700 -0.3
13/09/2017
22.93
 20,270 22.99 22.99 22.20 10 20,000 -0.8
12/09/2017
22.99
 7,510 22.99 22.99 22.99 0 0 0
11/09/2017
22.99
 10,010 22.99 22.99 22.32 0 0 0
08/09/2017
22.99
 1,700 22.99 23.17 22.99 10 0 0.0
07/09/2017
22.99
 2,200 22.93 22.99 22.75 200 1,000 -0.0
06/09/2017
22.93
 4,960 22.20 22.99 22.20 10 0 0.0
05/09/2017
22.20
 8,590 22.99 23.29 22.20 10 0 0.0
01/09/2017
22.99
 4,510 22.93 22.99 22.14 10 0 0.0
31/08/2017
22.93
 1,200 22.90 22.93 22.93 0 0 0
30/08/2017
22.90
 7,460 22.14 23.23 21.54 20 0 0.0
29/08/2017
22.14
 2,620 22.08 22.14 22.08 0 0 0
28/08/2017
22.08
 1,570 21.78 22.08 21.78 1,060 0 0.0
25/08/2017
21.78
 2,500 22.08 22.20 21.78 100 2,390 -0.1
24/08/2017
22.08
 1,060 21.78 22.99 21.78 150 0 0.0
23/08/2017
21.78
 3,740 21.78 23.29 21.20 2,650 2,290 0.0
22/08/2017
21.78
 11,140 21.87 21.87 21.51 1,890 8,090 -0.2
21/08/2017
21.87
 1,560 21.78 21.96 21.87 20 0 0.0
18/08/2017
21.78
 2,990 20.96 21.78 20.63 10 200 -0.0
17/08/2017
20.96
 330 21.26 22.26 20.96 10 0 0.0
16/08/2017
21.26
 2,390 21.78 21.78 21.23 100 1,380 -0.0
15/08/2017
21.78
 1,260 21.78 21.78 21.75 0 630 -0.0
14/08/2017
21.78
 1,090 22.14 22.14 21.78 1,060 1,030 0.0
11/08/2017
22.14
 2,480 20.78 22.23 21.72 2,400 0 0.1
10/08/2017
20.78
 153,940 21.66 21.72 20.78 179,050 0 6.4
09/08/2017
21.66
 42,540 21.72 21.78 21.17 30,000 14,800 0.5
08/08/2017
21.72
 101,110 21.78 22.17 21.66 101,010 10,960 3.2
07/08/2017
21.78
 8,100 22.08 22.08 21.78 3,000 5,150 -0.1
04/08/2017
22.08
 10,250 22.08 22.08 22.08 10,000 0 0.4
03/08/2017
22.08
 30,490 22.08 22.56 21.20 30,390 0 1.1
02/08/2017
22.08
 10,480 21.78 22.08 21.17 10,010 10 0.4
01/08/2017
21.78
 140 21.78 21.78 21.78 0 0 0
31/07/2017
21.78
 5,490 21.78 21.84 21.17 1,250 0 0.0
28/07/2017
21.78
 820 21.78 21.78 21.48 0 10 -0.0
27/07/2017
21.78
 3,170 21.78 21.78 21.23 0 130 -0.0
26/07/2017
21.78
 2,000 21.63 21.78 21.78 0 100 -0.0
25/07/2017
21.63
 1,100 21.63 21.63 21.63 0 0 0
24/07/2017
21.63
 740 21.69 21.72 21.63 40 0 0.0
21/07/2017
21.69
 800 21.72 21.78 21.17 90 20 0.0
20/07/2017
21.72
 1,520 22.08 22.08 21.17 1,100 0 0.0
19/07/2017
22.08
 740 21.48 22.68 20.57 30 20 0.0
18/07/2017
21.48
 7,420 22.08 22.08 21.48 0 6,000 -0.2
17/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/07/2017
22.08
 5,690 21.04 22.50 20.93 0 510 -0.0
14/07/2017
21.04
 4,510 21.04 21.04 21.04 0 4,510 -0.2
13/07/2017
21.04
 7,500 21.30 21.30 21.04 420 7,380 -0.3

Chính sách bảo mật | Điều khoản sử dụng |