CTCP Tập đoàn Pan (pan)

32.25
-0.15
(-0.46%)
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) 		0.45 1.41% 23,186,700 1,197,300 37.6
31.25
34.50
32.40
2 tháng
(2026-01-16) 		4.25 15.07% 48,784,900 2,822,100 87.5
28.10
34.50
32.40
3 tháng
(2025-12-17) 		4 14.06% 64,381,100 1,995,900 64.9
26.70
34.50
32.40
6 tháng
(2025-09-18) 		-0.70 -2.11% 129,249,500 -218,800 -6.0
26.60
34.50
32.40
12 tháng
(2025-03-24) 		5.75 21.52% 340,369,500 3,513,743 107.4
20.30
35.35
32.40
24 tháng
(2024-03-27) 		9.24 39.82% 666,138,200 11,704,033 305.8
19.73
35.35
32.40
36 tháng
(2023-04-03) 		15.71 93.82% 1,099,997,600 11,925,409 317.0
16.69
35.35
32.40
60 tháng
(2021-04-12) 		3.02 10.25% 2,330,186,963 -43,918,057 -1,673.0
12.45
40.09
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2016
15.94
 14,800 15.94 15.94 15.89 0 0 0
10/03/2016
15.94
 137,680 15.99 16.04 15.78 10 100,000 -3.0
09/03/2016
15.99
 123,910 16.73 17.25 15.78 0 0 0
08/03/2016
16.73
 17,250 15.68 16.73 15.68 0 0 0
07/03/2016
15.68
 14,330 15.57 15.68 15.57 0 1,200 -0.0
04/03/2016
15.57
 36,240 15.73 15.73 15.57 0 0 0
03/03/2016
15.73
 5,200 15.62 15.73 15.57 190 0 0.0
02/03/2016
15.62
 105,510 15.57 15.62 15.57 30 102,000 -3.0
01/03/2016
15.57
 6,130 15.57 15.57 15.57 90 0 0.0
29/02/2016
15.57
 23,140 15.57 15.57 15.57 2,000 0 0.1
26/02/2016
15.57
 13,580 15.52 15.68 15.52 0 0 0
25/02/2016
15.52
 8,540 15.68 15.73 15.52 0 0 0
24/02/2016
15.68
 37,290 15.36 15.68 15.36 50 35,200 -1.0
23/02/2016
15.36
 70,990 15.68 15.68 15.36 0 0 0
22/02/2016
15.68
 2,270 15.52 15.68 15.52 10 0 0.0
19/02/2016
15.52
 71,470 15.62 15.62 15.52 0 0 0
18/02/2016
15.62
 21,640 15.57 15.78 15.62 0 0 0
17/02/2016
15.57
 68,810 15.57 15.78 15.31 3,010 0 0.1
16/02/2016
15.57
 28,220 15.78 15.78 15.25 70 16,800 -0.5
15/02/2016
15.78
 3,190 16.04 16.04 15.78 0 0 0
05/02/2016
16.04
 30,510 16.41 16.57 15.78 6,080 0 0.2
04/02/2016
16.41
 21,320 16.41 16.41 15.52 0 0 0
03/02/2016
16.41
 2,220 15.41 16.41 15.41 120 0 0.0
02/02/2016
15.41
 50 15.78 15.78 15.41 0 0 0
01/02/2016
15.78
 2,180 15.78 16.04 15.36 20 0 0.0
29/01/2016
15.78
 970 16.04 16.04 15.78 10 0 0.0
28/01/2016
16.04
 5,450 16.04 16.04 15.78 0 0 0
27/01/2016
16.04
 21,920 16.62 16.62 15.78 0 0 0
26/01/2016
16.62
 3,050 16.04 16.68 16.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |