CTCP Tập đoàn Pan (pan)

32.40
-0.05
(-0.15%)
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)
22/12/2014
18.02
 44,210 17.57 18.20 18.02 0 0 0
19/12/2014
17.57
 61,520 17.97 17.97 17.57 0 4,950 -0.2
18/12/2014
17.97
 44,650 17.93 17.97 17.61 0 900 -0.0
17/12/2014
17.93
 64,240 17.97 17.97 17.57 0 0 0
16/12/2014
17.97
 95,500 17.97 18.15 17.34 0 0 0
15/12/2014
17.97
 44,160 17.97 18.11 17.93 0 0 0
12/12/2014
17.97
 48,270 17.97 18.15 17.88 0 0 0
11/12/2014
17.97
 49,200 17.97 17.97 17.57 0 0 0
10/12/2014
17.97
 50,620 17.97 18.15 17.97 0 0 0
09/12/2014
17.97
 38,400 18.20 18.20 17.97 0 0 0
08/12/2014
18.20
 65,680 18.06 18.20 18.06 200 0 0.0
05/12/2014
18.06
 61,250 18.29 18.29 18.02 0 0 0
04/12/2014
18.29
 86,030 18.33 18.38 18.06 0 0 0
03/12/2014
18.33
 48,260 18.33 18.33 18.02 0 0 0
02/12/2014
18.33
 45,010 18.33 18.33 18.02 1,000 0 0.0
01/12/2014
18.33
 43,890 18.42 18.42 18.06 0 0 0
28/11/2014
18.42
 61,010 18.11 18.42 18.02 200 0 0.0
27/11/2014
18.11
 57,470 18.42 18.42 18.02 0 0 0
26/11/2014
18.42
 69,820 18.47 18.60 18.02 1,000 0 0.0
25/11/2014
18.47
 45,640 18.56 18.56 18.47 0 0 0
24/11/2014
18.56
 47,150 18.56 18.69 18.02 0 0 0
21/11/2014
18.56
 70,840 18.56 18.60 18.06 0 0 0
20/11/2014
18.56
 94,910 18.47 18.56 18.06 0 0 0
19/11/2014
18.47
 65,790 18.11 18.47 18.02 0 0 0
18/11/2014
18.11
 78,150 18.06 18.15 18.02 0 0 0
17/11/2014
18.06
 53,100 18.02 18.15 18.02 0 150 -0.0
14/11/2014
18.02
 46,490 18.02 18.29 17.34 0 0 0
13/11/2014
18.02
 110,210 18.24 18.29 18.02 0 0 0
12/11/2014
18.24
 62,720 18.20 18.33 18.11 0 5,550 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |