CTCP Tập đoàn Pan (pan)

29.70
0.25
(0.85%)
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)
31/08/2017
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
12/07/2017
21.30
 3,770 21.30 21.30 21.30 50 200 -0.0
11/07/2017
21.30
 2,570 21.30 21.57 21.30 0 1,530 -0.1
10/07/2017
21.30
 3,790 21.57 21.57 21.30 60 2,960 -0.1
07/07/2017
21.57
 4,150 21.65 21.65 21.36 140 4,140 -0.2
06/07/2017
21.65
 3,890 22.09 22.36 21.65 320 1,570 -0.1
05/07/2017
22.09
 5,960 21.65 22.88 22.04 400 2,000 -0.1
04/07/2017
21.65
 2,310 21.36 21.67 21.36 1,010 0 0.0
03/07/2017
21.36
 5,140 21.07 22.51 21.36 410 400 0.0
30/06/2017
21.07
 5,600 21.78 21.78 20.36 0 1,000 -0.0
29/06/2017
21.78
 190 21.20 21.83 21.78 0 0 0
28/06/2017
21.20
 520 21.99 21.99 21.20 100 260 -0.0
27/06/2017
21.99
 260 21.83 22.04 21.99 0 0 0
26/06/2017
21.83
 820 21.57 21.83 21.09 0 0 0
23/06/2017
21.57
 10,950 21.07 21.57 20.02 260 9,550 -0.4
22/06/2017
21.07
 8,910 21.04 21.51 21.04 200 0 0.0
21/06/2017
21.04
 4,610 21.09 21.72 21.04 210 70 0.0
20/06/2017
21.09
 1,900 21.04 22.09 20.83 0 0 0
19/06/2017
21.04
 22,740 21.04 21.57 21.04 0 1,630 -0.1
16/06/2017
21.04
 100 21.25 21.25 21.04 70 0 0.0
15/06/2017
21.25
 710 21.30 21.30 21.04 0 20 -0.0
14/06/2017
21.30
 2,010 22.04 22.04 21.30 0 60 -0.0
13/06/2017
22.04
 10 21.04 22.04 22.04 0 0 0
12/06/2017
21.04
 8,160 21.30 21.46 20.83 0 7,160 -0.3
09/06/2017
21.30
 10,020 22.09 22.09 21.04 210 10,000 -0.4
08/06/2017
22.09
 50 21.67 22.09 22.09 0 0 0
07/06/2017
21.67
 900 21.67 21.67 21.07 0 0 0
06/06/2017
21.67
 420 21.72 21.78 21.09 0 400 -0.0
05/06/2017
21.72
 1,000 21.30 21.72 21.57 0 720 -0.0
02/06/2017
21.30
 310 21.57 22.07 21.30 0 0 0
01/06/2017
21.57
 1,110 21.57 21.62 21.30 0 1,010 -0.0
31/05/2017
21.57
 4,480 21.57 21.57 21.04 0 4,000 -0.2
30/05/2017
21.57
 3,100 21.57 21.57 21.09 0 0 0
29/05/2017
21.57
 740 21.57 21.57 21.57 0 10 -0.0
26/05/2017
21.57
 2,000 21.57 21.57 21.57 0 2,000 -0.1
25/05/2017
21.57
 9,300 21.57 22.57 21.57 0 0 0
24/05/2017
21.57
 10,890 21.07 21.57 21.04 100 8,010 -0.3
23/05/2017
21.07
 200 21.57 21.62 21.07 100 0 0.0
22/05/2017
21.57
 9,600 21.57 21.57 21.57 0 5,000 -0.2
19/05/2017
21.57
 2,000 21.57 21.57 21.57 0 0 0
18/05/2017
21.57
 2,760 21.57 21.57 21.57 0 1,000 -0.0
17/05/2017
21.57
 2,340 21.57 21.57 21.09 0 710 -0.0
16/05/2017
21.57
 340 21.57 21.57 21.57 0 340 -0.0
15/05/2017
21.57
 5,100 22.09 22.09 21.04 0 0 0
12/05/2017
22.09
 500 22.09 22.09 21.30 0 0 0
11/05/2017
22.09
 1,520 22.09 22.09 21.36 0 420 -0.0
10/05/2017
22.09
 900 21.46 22.25 21.46 0 350 -0.0
09/05/2017
21.46
 2,880 22.36 22.36 21.33 0 0 0
08/05/2017
22.36
 1,500 22.09 22.36 22.36 0 0 0
05/05/2017
22.09
 2,810 22.09 22.09 22.04 0 0 0
04/05/2017
22.09
 4,700 22.25 22.25 21.15 0 0 0
03/05/2017
22.25
 2,780 22.25 22.25 21.83 0 0 0
28/04/2017
22.25
 240 22.28 22.30 22.25 0 0 0
27/04/2017
22.28
 2,990 22.36 22.36 22.09 0 0 0
26/04/2017
22.36
 2,780 22.54 22.54 22.09 30 90 -0.0
25/04/2017
22.54
 230 22.62 22.62 22.54 0 10 -0.0
24/04/2017
22.62
 2,300 21.46 22.88 21.20 0 0 0
21/04/2017
21.46
 12,000 22.09 22.09 21.46 0 0 0
20/04/2017
22.09
 2,500 22.09 22.09 22.09 0 0 0
19/04/2017
22.09
 7,520 22.09 22.09 22.07 0 0 0
18/04/2017
22.09
 22,020 21.36 22.36 21.33 10 0 0.0
17/04/2017
21.36
 5,100 21.83 21.83 21.36 0 0 0
14/04/2017
21.83
 12,480 22.41 22.41 21.04 0 0 0
13/04/2017
22.41
 380 22.41 22.41 22.09 0 0 0
12/04/2017
22.41
 4,730 22.36 22.41 22.28 3,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |