CTCP Tập đoàn Pan (pan)

28.25
-1.90
(-6.30%)
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
(2026-02-23) 		0.40 1.25% 24,662,000 999,600 31.2
30.15
34.50
30.15
2 tháng
(2026-01-19) 		4.30 15.30% 48,490,500 2,487,300 77.2
28.10
34.50
30.15
3 tháng
(2025-12-19) 		4.30 15.30% 65,147,200 1,838,300 59.6
26.70
34.50
30.15
6 tháng
(2025-09-22) 		-0.90 -2.70% 128,435,200 -260,400 -7.3
26.60
34.50
30.15
12 tháng
(2025-03-24) 		5.70 21.33% 341,844,800 3,316,043 101.0
20.30
35.35
30.15
24 tháng
(2024-03-29) 		8.42 35.11% 662,005,000 10,875,333 283.8
19.73
35.35
30.15
36 tháng
(2023-04-04) 		15.66 93.52% 1,098,453,200 11,268,009 302.6
16.69
35.35
30.15
60 tháng
(2021-04-14) 		2.97 10.08% 2,329,825,163 -44,110,557 -1,679.3
12.45
40.09
30.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |