CTCP Tập đoàn Pan (pan)

18.85
0.10
(0.53%)
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
(2026-08-18) 		-1.10 -5.60% 10,899,200 -138,900 0
18.20
30.55
18.75
2 tháng
(2026-07-20) 		-2.55 -12.09% 20,181,800 -138,900 0
18.20
30.55
18.75
3 tháng
(2026-06-19) 		-4.30 -18.82% 26,960,600 -138,900 0
18.20
30.55
18.75
6 tháng
(2026-03-23) 		-4.78 -20.50% 84,914,800 -138,900 0
15.25
30.55
18.75
12 tháng
(2025-09-22) 		-9.20 -33.15% 220,588,600 -138,900 0
15.25
30.55
18.75
24 tháng
(2024-09-27) 		-0.83 -4.28% 603,522,700 -138,900 0
15.03
30.55
18.75
36 tháng
(2023-10-03) 		3.11 20.15% 984,401,800 -138,900 0
14.07
30.55
18.75
60 tháng
(2021-10-13) 		-5.41 -22.59% 2,260,985,700 -50,595,176 -1,770.6
10.37
33.41
18.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
13.37
 21,920 13.85 13.85 13.15 0 0 0
26/01/2016
13.85
 3,050 13.37 13.90 13.37 0 0 0
25/01/2016
13.37
 170 14.03 14.20 13.37 0 0 0
22/01/2016
14.03
 3,490 13.59 14.03 12.71 0 0 0
21/01/2016
13.59
 2,310 14.03 14.03 13.59 250 0 0.0
20/01/2016
14.03
 1,010 13.98 14.03 14.03 0 0 0
19/01/2016
13.98
 5,020 13.94 13.98 13.94 0 561,250 -17.4
18/01/2016
13.94
 3,660 14.03 14.03 13.37 0 0 0
15/01/2016
14.03
 70 13.98 14.03 14.03 1,200,060 1,200,000 0.0
14/01/2016
13.98
 1,260 13.41 13.98 13.37 60 0 0.0
13/01/2016
13.41
 5,120 14.03 14.03 13.41 0 0 0
12/01/2016
14.03
 5,740 14.16 14.16 13.28 50 50 0
11/01/2016
14.16
 510 14.03 14.16 13.59 60 0 0.0
08/01/2016
14.03
 2,470 13.98 14.03 13.59 310 0 0.0
07/01/2016
13.98
 11,770 13.98 13.98 13.63 50 0 0.0
06/01/2016
13.98
 11,280 14.47 14.47 13.98 0 0 0
05/01/2016
14.47
 2,100 14.38 14.47 14.25 0 0 0
04/01/2016
14.38
 20 15.25 15.25 14.38 0 0 0
31/12/2015
15.25
 38,100 15.25 15.25 14.90 50 0 0.0
30/12/2015
15.25
 50,060 15.34 15.34 14.29 0 39,810 -1.3
29/12/2015
15.34
 21,500 15.34 15.34 15.30 0 0 0
28/12/2015
15.34
 19,920 15.12 15.34 14.33 0 0 0
25/12/2015
15.12
 151,790 14.29 15.25 13.59 10 0 0.0
24/12/2015
14.29
 7,500 13.37 14.29 13.59 10 0 0.0
23/12/2015
13.37
 99,190 13.37 13.37 13.37 0 0 0
22/12/2015
13.37
 50,740 13.37 13.46 13.37 5,000 0 0.2
21/12/2015
13.37
 30,360 13.41 13.59 13.37 0 0 0
18/12/2015
13.41
 500 13.37 13.41 13.41 0 0 0
17/12/2015
13.37
 2,800 13.41 13.41 13.37 0 0 0
16/12/2015
13.41
 10,510 13.37 13.59 12.49 0 0 0
15/12/2015
13.37
 2,410 13.41 13.55 13.37 0 0 0
14/12/2015
13.41
 10,150 13.37 13.41 13.37 0 0 0
11/12/2015
13.37
 45,210 13.50 13.50 13.37 0 0 0
10/12/2015
13.50
 8,110 13.46 13.50 13.37 0 0 0
09/12/2015
13.46
 50,450 13.19 13.55 13.37 10 2,640 -0.1
08/12/2015
13.19
 2,700 13.50 13.50 13.19 0 0 0
07/12/2015
13.50
 2,220 13.37 13.50 13.37 0 0 0
04/12/2015
13.37
 11,330 13.41 13.41 13.28 0 10,000 -0.3
03/12/2015
13.41
 4,420 13.37 13.41 13.19 0 0 0
02/12/2015
13.37
 4,700 13.37 13.50 13.15 0 0 0
01/12/2015
13.37
 22,090 13.37 13.37 13.37 0 0 0
30/11/2015
13.37
 33,650 13.37 13.55 13.37 0 10,000 -0.3
27/11/2015
13.37
 39,770 13.37 13.81 12.71 0 0 0
26/11/2015
13.37
 75,930 13.15 13.37 13.15 0 0 0
25/11/2015
13.15
 33,870 13.50 13.50 13.15 0 0 0
24/11/2015
13.50
 60 13.59 13.59 13.50 0 0 0
23/11/2015
13.59
 8,370 13.59 13.59 13.59 8,300 3,000 0.2
20/11/2015
13.59
 1,780 13.59 13.59 13.15 0 0 0
19/11/2015
13.59
 8,510 13.68 13.68 13.15 0 5,000 -0.2
18/11/2015
13.68
 5,670 13.59 13.68 13.15 0 0 0
17/11/2015
13.59
 2,480 13.59 13.81 13.59 0 0 0
16/11/2015
13.59
 7,610 13.15 13.94 13.15 2,020 40 0.1
13/11/2015
13.15
 13,440 13.59 13.59 12.67 20 5,000 -0.1
12/11/2015
13.59
 10,200 13.72 13.72 13.59 0 0 0
11/11/2015
13.72
 9,630 13.81 13.81 13.37 0 0 0
10/11/2015
13.81
 11,070 13.81 13.81 13.63 20 0 0.0
09/11/2015
13.81
 8,520 14.20 14.20 13.81 120 0 0.0
06/11/2015
14.20
 3,990 14.20 14.20 13.72 0 0 0
05/11/2015
14.20
 0 14.20 14.20 14.20 0 0 0
04/11/2015
14.20
 1,500 13.85 14.20 14.20 0 0 0
03/11/2015
13.85
 470 13.85 14.33 13.68 20 0 0.0
02/11/2015
13.85
 9,590 14.38 14.42 13.59 3,210 5,000 -0.1
30/10/2015
14.38
 1,660 14.38 14.38 13.90 10 0 0.0
29/10/2015
14.38
 4,420 14.29 14.38 13.59 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
14.29
 17,770 13.62 14.38 14.03 0 620 -0.0
27/10/2015
13.63
 15,160 14.00 14.04 13.63 0 0 0
26/10/2015
14.00
 31,200 13.78 14.23 13.85 10,100 1,120 0.3
23/10/2015
13.78
 24,470 13.59 13.89 13.63 3,400 4,290 -0.0
22/10/2015
13.59
 6,570 13.74 13.74 13.59 0 2,150 -0.1
21/10/2015
13.74
 18,410 13.70 13.78 13.51 2,010 1,410 0.0
20/10/2015
13.70
 17,490 13.63 13.70 13.55 0 0 0
19/10/2015
13.63
 3,850 13.63 13.85 13.63 0 2,450 -0.1
16/10/2015
13.63
 3,160 13.74 13.81 13.63 0 0 0
15/10/2015
13.74
 10,240 13.81 13.81 13.74 0 0 0
14/10/2015
13.81
 11,770 13.81 13.89 13.55 10 0 0.0
13/10/2015
13.81
 3,000 13.89 13.89 13.81 0 1,000 -0.0
12/10/2015
13.89
 2,160 13.89 13.89 13.51 0 0 0
09/10/2015
13.89
 200 13.55 13.89 13.89 0 0 0
08/10/2015
13.55
 11,450 13.96 13.96 13.51 0 0 0
07/10/2015
13.96
 26,300 14.04 14.26 13.89 0 12,820 -0.5
06/10/2015
14.04
 48,840 13.85 14.04 13.81 24,860 2,300 0.8
05/10/2015
13.85
 13,220 13.51 13.85 13.59 900 0 0.0
02/10/2015
13.51
 41,760 13.85 14.04 13.48 10 33,600 -1.2
01/10/2015
13.85
 40,850 13.14 13.85 13.44 20 6,490 -0.2
30/09/2015
13.14
 7,520 13.51 13.63 13.14 0 230 -0.0
29/09/2015
13.51
 28,100 13.36 13.51 13.44 0 0 0
28/09/2015
13.36
 8,550 13.25 13.48 13.14 0 0 0
25/09/2015
13.25
 12,110 12.42 13.29 12.95 10 0 0.0
24/09/2015
12.42
 3,310 13.06 13.06 12.42 0 0 0
23/09/2015
13.06
 10 12.65 13.06 13.06 10 0 0.0
22/09/2015
12.65
 0 12.65 12.65 12.65 0 0 0
21/09/2015
12.65
 2,140 12.57 13.25 12.57 0 900 -0.0
18/09/2015
12.57
 1,020 12.57 12.57 12.57 0 1,000 -0.0
17/09/2015
12.57
 10,000 12.57 12.57 12.57 0 2,000 -0.1
16/09/2015
12.57
 2,000 12.57 12.57 12.57 0 2,000 -0.1
15/09/2015
12.57
 500 12.76 12.76 12.57 10 10 0
14/09/2015
12.76
 68,420 13.10 13.10 12.39 0 1,000 -0.0
11/09/2015
13.10
 21,010 12.80 13.10 12.80 0 1,000 -0.0
10/09/2015
12.80
 24,080 12.80 12.80 12.39 1,000 1,370 -0.0
09/09/2015
12.80
 5,420 12.76 12.80 12.76 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |