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)
03/12/2015
16.10
 4,420 16.04 16.10 15.83 0 0 0
02/12/2015
16.04
 4,700 16.04 16.20 15.78 0 0 0
01/12/2015
16.04
 22,090 16.04 16.04 16.04 0 0 0
30/11/2015
16.04
 33,650 16.04 16.25 16.04 0 10,000 -0.3
27/11/2015
16.04
 39,770 16.04 16.57 15.25 0 0 0
26/11/2015
16.04
 75,930 15.78 16.04 15.78 0 0 0
25/11/2015
15.78
 33,870 16.20 16.20 15.78 0 0 0
24/11/2015
16.20
 60 16.31 16.31 16.20 0 0 0
23/11/2015
16.31
 8,370 16.31 16.31 16.31 8,300 3,000 0.2
20/11/2015
16.31
 1,780 16.31 16.31 15.78 0 0 0
19/11/2015
16.31
 8,510 16.41 16.41 15.78 0 5,000 -0.2
18/11/2015
16.41
 5,670 16.31 16.41 15.78 0 0 0
17/11/2015
16.31
 2,480 16.31 16.57 16.31 0 0 0
16/11/2015
16.31
 7,610 15.78 16.73 15.78 2,020 40 0.1
13/11/2015
15.78
 13,440 16.31 16.31 15.20 20 5,000 -0.1
12/11/2015
16.31
 10,200 16.46 16.46 16.31 0 0 0
11/11/2015
16.46
 9,630 16.57 16.57 16.04 0 0 0
10/11/2015
16.57
 11,070 16.57 16.57 16.36 20 0 0.0
09/11/2015
16.57
 8,520 17.04 17.04 16.57 120 0 0.0
06/11/2015
17.04
 3,990 17.04 17.04 16.46 0 0 0
05/11/2015
17.04
 0 17.04 17.04 17.04 0 0 0
04/11/2015
17.04
 1,500 16.62 17.04 17.04 0 0 0
03/11/2015
16.62
 470 16.62 17.20 16.41 20 0 0.0
02/11/2015
16.62
 9,590 17.25 17.31 16.31 3,210 5,000 -0.1
30/10/2015
17.25
 1,660 17.25 17.25 16.68 10 0 0.0
29/10/2015
17.25
 4,420 17.15 17.25 16.31 0 0 0
28/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
28/10/2015
17.15
 17,770 16.35 17.25 16.83 0 620 -0.0
27/10/2015
16.35
 15,160 16.80 16.85 16.35 0 0 0
26/10/2015
16.80
 31,200 16.53 17.07 16.62 10,100 1,120 0.3
23/10/2015
16.53
 24,470 16.31 16.67 16.35 3,400 4,290 -0.0
22/10/2015
16.31
 6,570 16.49 16.49 16.31 0 2,150 -0.1
21/10/2015
16.49
 18,410 16.44 16.53 16.22 2,010 1,410 0.0
20/10/2015
16.44
 17,490 16.35 16.44 16.26 0 0 0
19/10/2015
16.35
 3,850 16.35 16.62 16.35 0 2,450 -0.1
16/10/2015
16.35
 3,160 16.49 16.58 16.35 0 0 0
15/10/2015
16.49
 10,240 16.58 16.58 16.49 0 0 0
14/10/2015
16.58
 11,770 16.58 16.67 16.26 10 0 0.0
13/10/2015
16.58
 3,000 16.67 16.67 16.58 0 1,000 -0.0
12/10/2015
16.67
 2,160 16.67 16.67 16.22 0 0 0
09/10/2015
16.67
 200 16.26 16.67 16.67 0 0 0
08/10/2015
16.26
 11,450 16.76 16.76 16.22 0 0 0
07/10/2015
16.76
 26,300 16.85 17.12 16.67 0 12,820 -0.5
06/10/2015
16.85
 48,840 16.62 16.85 16.58 24,860 2,300 0.8
05/10/2015
16.62
 13,220 16.22 16.62 16.31 900 0 0.0
02/10/2015
16.22
 41,760 16.62 16.85 16.17 10 33,600 -1.2
01/10/2015
16.62
 40,850 15.77 16.62 16.13 20 6,490 -0.2
30/09/2015
15.77
 7,520 16.22 16.35 15.77 0 230 -0.0
29/09/2015
16.22
 28,100 16.04 16.22 16.13 0 0 0
28/09/2015
16.04
 8,550 15.90 16.17 15.77 0 0 0
25/09/2015
15.90
 12,110 14.91 15.95 15.54 10 0 0.0
24/09/2015
14.91
 3,310 15.68 15.68 14.91 0 0 0
23/09/2015
15.68
 10 15.18 15.68 15.68 10 0 0.0
22/09/2015
15.18
 0 15.18 15.18 15.18 0 0 0
21/09/2015
15.18
 2,140 15.09 15.90 15.09 0 900 -0.0
18/09/2015
15.09
 1,020 15.09 15.09 15.09 0 1,000 -0.0
17/09/2015
15.09
 10,000 15.09 15.09 15.09 0 2,000 -0.1
16/09/2015
15.09
 2,000 15.09 15.09 15.09 0 2,000 -0.1
15/09/2015
15.09
 500 15.31 15.31 15.09 10 10 0
14/09/2015
15.31
 68,420 15.72 15.72 14.86 0 1,000 -0.0
11/09/2015
15.72
 21,010 15.36 15.72 15.36 0 1,000 -0.0
10/09/2015
15.36
 24,080 15.36 15.36 14.86 1,000 1,370 -0.0
09/09/2015
15.36
 5,420 15.31 15.36 15.31 0 1,000 -0.0
08/09/2015
15.31
 1,460 15.31 15.31 15.31 0 1,000 -0.0
07/09/2015
15.31
 52,010 15.54 15.54 15.31 0 1,000 -0.0
04/09/2015
15.54
 2,340 15.31 15.54 15.31 1,000 0 0.0
03/09/2015
15.31
 103,260 15.99 15.99 15.31 1,000 0 0.0
01/09/2015
15.99
 0 15.99 15.99 15.99 0 0 0
31/08/2015
15.99
 0 15.99 15.99 15.99 0 0 0
28/08/2015
15.99
 1,010 15.36 15.99 15.36 0 1,000 -0.0
27/08/2015
15.36
 6,780 14.59 15.58 15.27 10 0 0.0
26/08/2015
14.59
 2,010 14.59 14.59 14.59 10 0 0.0
25/08/2015
14.59
 64,010 14.59 14.95 14.59 310 300 0.0
24/08/2015
14.59
 161,250 15.68 15.68 14.59 0 0 0
21/08/2015
15.68
 4,140 15.45 15.72 15.40 0 0 0
20/08/2015
15.45
 52,640 15.68 15.68 15.45 2,000 1,480 0.0
19/08/2015
15.68
 0 15.68 15.68 15.68 0 0 0
18/08/2015
15.68
 23,750 15.95 15.95 15.45 0 10 -0.0
17/08/2015
15.95
 0 15.95 15.95 15.95 0 0 0
14/08/2015
15.95
 5,860 15.54 15.95 15.36 860 0 0.0
13/08/2015
15.54
 4,080 15.95 15.95 15.54 190 0 0.0
12/08/2015
15.95
 21,860 15.77 15.95 15.63 0 10 -0.0
11/08/2015
15.77
 71,040 15.77 15.99 15.77 9,960 0 0.4
10/08/2015
15.77
 13,720 15.99 15.99 15.58 0 0 0
07/08/2015
15.99
 0 15.99 15.99 15.99 0 0 0
06/08/2015
15.99
 0 15.99 15.99 15.99 0 0 0
05/08/2015
15.99
 13,210 16.17 16.22 15.99 34,260 10 1.2
04/08/2015
16.17
 10 15.77 16.17 16.17 10 0 0.0
03/08/2015
15.77
 1,800 16.22 16.22 15.77 0 0 0
31/07/2015
16.22
 760 16.22 16.22 16.22 2,100,000 2,100,000 0
30/07/2015
16.22
 19,840 15.90 16.22 15.90 19,840 500 0.7
29/07/2015
15.90
 2,100 15.99 15.99 15.86 1,600 100 0.1
28/07/2015
15.99
 33,550 16.22 16.67 15.77 2,530 0 0.1
27/07/2015
16.22
 75,300 16.22 16.22 15.77 60,800 0 2.2
24/07/2015
16.22
 50,900 16.22 16.22 15.68 0 900 -0.0
23/07/2015
16.22
 4,010 16.08 16.22 15.77 50 0 0.0
22/07/2015
16.08
 290 16.08 16.08 16.08 0 0 0
21/07/2015
16.08
 970 16.17 16.17 15.77 0 0 0
20/07/2015
16.17
 2,420 16.22 16.67 15.54 10 0 0.0
17/07/2015
16.22
 1,440 15.77 16.22 15.86 10 0 0.0
16/07/2015
15.77
 100,400 15.77 15.81 15.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |