CTCP Tập đoàn Pan (pan)

29.30
-0.15
(-0.51%)
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)
11/11/2014
18.20
 88,670 18.33 18.33 18.06 0 13,950 -0.6
10/11/2014
18.33
 72,720 18.38 18.56 18.11 0 1,700 -0.1
07/11/2014
18.38
 43,210 18.42 18.51 18.38 0 0 0
06/11/2014
18.42
 140,510 18.56 18.65 18.02 0 100,000 -4.0
05/11/2014
18.56
 91,180 18.42 18.69 18.15 0 0 0
04/11/2014
18.42
 124,560 18.56 18.78 18.42 0 31,000 -1.3
03/11/2014
18.56
 116,070 18.51 19.10 18.33 0 0 0
31/10/2014
18.51
 83,020 18.51 18.51 18.33 0 0 0
30/10/2014
18.51
 73,400 18.47 18.65 18.47 1,000 0 0.0
29/10/2014
18.47
 84,230 18.47 18.87 18.24 0 0 0
28/10/2014
18.47
 170,130 18.33 19.10 18.33 0 0 0
27/10/2014
18.33
 70,670 18.65 18.65 18.02 250 7,440 -0.3
24/10/2014
18.65
 86,560 18.65 18.69 18.51 0 0 0
23/10/2014
18.65
 145,790 18.47 18.69 18.47 0 0 0
22/10/2014
18.47
 113,550 18.69 18.74 18.47 2,000 480 0.1
21/10/2014
18.69
 133,640 18.69 18.74 18.60 0 500 -0.0
20/10/2014
18.69
 109,900 18.69 18.83 18.29 0 0 0
17/10/2014
18.69
 132,180 18.42 18.83 18.02 0 2,390 -0.1
16/10/2014
18.42
 120,010 18.92 18.92 18.24 0 0 0
15/10/2014
18.92
 106,860 18.29 18.92 18.24 0 4,000 -0.2
14/10/2014
18.29
 204,280 19.50 19.50 18.29 0 0 0
13/10/2014
19.50
 252,550 19.50 19.59 19.32 0 5,230 -0.2
10/10/2014
19.50
 358,740 19.73 19.73 19.50 0 0 0
09/10/2014
19.73
 328,110 19.73 19.82 19.59 0 1,000 -0.0
08/10/2014
19.73
 141,800 19.73 19.73 19.64 400 0 0.0
07/10/2014
19.73
 206,010 19.73 19.82 19.46 0 500 -0.0
06/10/2014
19.73
 268,440 19.68 19.86 19.59 0 0 0
03/10/2014
19.68
 72,100 19.68 19.68 19.50 90 0 0.0
02/10/2014
19.68
 247,450 19.68 19.77 19.41 0 0 0
01/10/2014
19.68
 116,610 19.82 20.04 19.55 0 0 0
30/09/2014
19.82
 112,520 19.82 19.82 19.59 0 0 0
29/09/2014
19.82
 138,400 19.82 20.27 19.82 0 0 0
26/09/2014
19.82
 135,900 19.68 19.82 19.68 0 0 0
25/09/2014
19.68
 100,080 19.59 19.82 19.37 0 0 0
24/09/2014
19.59
 62,110 20.22 20.22 19.37 0 0 0
23/09/2014
20.22
 127,770 20.27 20.31 19.10 1,000 0 0.0
22/09/2014
20.27
 94,510 20.45 20.45 19.64 0 960 -0.0
19/09/2014
20.45
 222,680 20.95 20.95 20.45 0 0 0
18/09/2014
20.95
 205,060 20.72 21.17 20.22 0 0 0
17/09/2014
20.72
 372,570 19.73 21.08 19.14 0 0 0
16/09/2014
19.73
 229,860 18.47 19.73 18.47 0 0 0
15/09/2014
18.47
 118,880 17.48 18.47 17.57 0 440 -0.0
12/09/2014
17.48
 141,340 16.94 18.11 17.07 0 0 0
11/09/2014
16.94
 102,290 16.94 17.12 16.94 0 10,600 -0.4
10/09/2014
16.94
 99,050 16.94 17.07 16.89 0 2,200 -0.1
09/09/2014
16.94
 116,300 16.94 17.12 16.89 0 0 0
08/09/2014
16.94
 96,300 16.94 17.12 16.89 0 0 0
05/09/2014
16.94
 74,130 17.12 17.12 16.94 0 0 0
04/09/2014
17.12
 71,420 17.07 17.12 16.94 500 0 0.0
03/09/2014
17.07
 103,230 17.12 17.12 16.89 0 2,500 -0.1
29/08/2014
17.12
 135,430 17.21 17.30 17.07 0 0 0
28/08/2014
17.21
 126,300 17.34 17.34 17.21 0 0 0
27/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/08/2014
17.34
 135,430 16.67 17.79 16.94 200 0 0.0
26/08/2014
16.67
 191,110 16.37 16.67 16.22 5,000 0 0.3
25/08/2014
16.37
 159,760 16.22 16.52 16.22 0 0 0
22/08/2014
16.22
 96,160 16.22 16.67 16.22 400 0 0.0
21/08/2014
16.22
 60,130 16.08 16.22 16.08 0 0 0
20/08/2014
16.08
 101,770 15.93 16.08 15.78 1,900 0 0.1
19/08/2014
15.93
 113,950 16.22 16.22 15.78 0 1,660 -0.1
18/08/2014
16.22
 119,020 16.37 16.52 16.08 0 1,000 -0.1
15/08/2014
16.37
 134,740 16.67 16.67 16.37 2,000 0 0.1
14/08/2014
16.67
 83,950 16.52 16.81 16.37 0 2,000 -0.1
13/08/2014
16.52
 190,520 15.93 16.67 16.22 1,000 2,000 -0.1
12/08/2014
15.93
 138,590 15.63 16.22 15.78 0 0 0
11/08/2014
15.63
 129,990 15.63 15.78 15.34 0 0 0
08/08/2014
15.63
 95,270 15.34 16.22 15.34 0 0 0
07/08/2014
15.34
 137,620 14.90 15.34 14.75 0 0 0
06/08/2014
14.90
 434,590 14.16 15.04 13.86 0 0 0
05/08/2014
14.16
 880 14.16 14.16 14.13 0 0 0
04/08/2014
14.16
 2,000 14.01 14.16 14.16 0 0 0
01/08/2014
14.01
 4,280 14.01 14.01 14.01 0 0 0
31/07/2014
14.01
 10,270 14.01 14.13 13.48 0 0 0
30/07/2014
14.01
 27,330 14.45 14.45 13.86 0 0 0
29/07/2014
14.45
 1,200 13.89 14.45 13.27 0 0 0
28/07/2014
13.89
 1,780 13.89 13.89 13.89 0 0 0
25/07/2014
13.89
 21,010 13.89 14.10 13.13 0 0 0
24/07/2014
13.89
 14,270 13.92 14.16 13.42 1,400,000 0 67.2
23/07/2014
13.92
 24,000 13.13 13.92 13.13 0 0 0
22/07/2014
13.13
 2,320 13.21 13.21 13.13 0 0 0
21/07/2014
13.21
 18,640 13.21 13.27 13.21 0 0 0
18/07/2014
13.21
 0 13.21 13.21 13.21 0 0 0
17/07/2014
13.21
 9,700 13.10 13.27 13.10 0 0 0
16/07/2014
13.10
 10,000 13.10 13.21 13.10 0 1,600 -0.1
15/07/2014
13.10
 13,000 13.13 13.27 13.10 0 0 0
14/07/2014
13.13
 5,000 13.13 13.13 12.45 0 0 0
11/07/2014
13.13
 5,020 13.13 13.13 12.27 0 0 0
10/07/2014
13.13
 4,000 12.45 13.13 12.98 0 0 0
09/07/2014
12.45
 480 13.13 13.13 12.45 0 0 0
08/07/2014
13.13
 0 13.13 13.13 13.13 0 0 0
07/07/2014
13.13
 11,060 12.98 13.13 12.68 0 0 0
04/07/2014
12.98
 1,240 13.39 13.39 12.98 0 0 0
03/07/2014
13.39
 100 13.27 13.39 13.39 0 0 0
02/07/2014
13.27
 20,110 13.13 13.27 12.98 0 0 0
01/07/2014
13.13
 12,200 13.27 13.27 13.13 0 0 0
30/06/2014
13.27
 520,050 13.27 13.30 13.01 0 0 0
27/06/2014
13.27
 41,500 13.45 13.45 12.98 0 0 0
26/06/2014
13.45
 27,230 13.27 13.45 13.13 0 0 0
25/06/2014
13.27
 27,050 12.65 13.39 12.65 0 0 0
24/06/2014
12.65
 25,150 11.83 12.65 11.92 0 0 0
23/06/2014
11.83
 27,870 11.74 11.95 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |