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)
25/01/2016
16.04
 170 16.83 17.04 16.04 0 0 0
22/01/2016
16.83
 3,490 16.31 16.83 15.25 0 0 0
21/01/2016
16.31
 2,310 16.83 16.83 16.31 250 0 0.0
20/01/2016
16.83
 1,010 16.78 16.83 16.83 0 0 0
19/01/2016
16.78
 5,020 16.73 16.78 16.73 0 561,250 -17.4
18/01/2016
16.73
 3,660 16.83 16.83 16.04 0 0 0
15/01/2016
16.83
 70 16.78 16.83 16.83 1,200,060 1,200,000 0.0
14/01/2016
16.78
 1,260 16.10 16.78 16.04 60 0 0.0
13/01/2016
16.10
 5,120 16.83 16.83 16.10 0 0 0
12/01/2016
16.83
 5,740 16.99 16.99 15.94 50 50 0
11/01/2016
16.99
 510 16.83 16.99 16.31 60 0 0.0
08/01/2016
16.83
 2,470 16.78 16.83 16.31 310 0 0.0
07/01/2016
16.78
 11,770 16.78 16.78 16.36 50 0 0.0
06/01/2016
16.78
 11,280 17.36 17.36 16.78 0 0 0
05/01/2016
17.36
 2,100 17.25 17.36 17.10 0 0 0
04/01/2016
17.25
 20 18.31 18.31 17.25 0 0 0
31/12/2015
18.31
 38,100 18.31 18.31 17.88 50 0 0.0
30/12/2015
18.31
 50,060 18.41 18.41 17.15 0 39,810 -1.3
29/12/2015
18.41
 21,500 18.41 18.41 18.36 0 0 0
28/12/2015
18.41
 19,920 18.15 18.41 17.20 0 0 0
25/12/2015
18.15
 151,790 17.15 18.31 16.31 10 0 0.0
24/12/2015
17.15
 7,500 16.04 17.15 16.31 10 0 0.0
23/12/2015
16.04
 99,190 16.04 16.04 16.04 0 0 0
22/12/2015
16.04
 50,740 16.04 16.15 16.04 5,000 0 0.2
21/12/2015
16.04
 30,360 16.10 16.31 16.04 0 0 0
18/12/2015
16.10
 500 16.04 16.10 16.10 0 0 0
17/12/2015
16.04
 2,800 16.10 16.10 16.04 0 0 0
16/12/2015
16.10
 10,510 16.04 16.31 14.99 0 0 0
15/12/2015
16.04
 2,410 16.10 16.25 16.04 0 0 0
14/12/2015
16.10
 10,150 16.04 16.10 16.04 0 0 0
11/12/2015
16.04
 45,210 16.20 16.20 16.04 0 0 0
10/12/2015
16.20
 8,110 16.15 16.20 16.04 0 0 0
09/12/2015
16.15
 50,450 15.83 16.25 16.04 10 2,640 -0.1
08/12/2015
15.83
 2,700 16.20 16.20 15.83 0 0 0
07/12/2015
16.20
 2,220 16.04 16.20 16.04 0 0 0
04/12/2015
16.04
 11,330 16.10 16.10 15.94 0 10,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |