CTCP Tập đoàn Pan (pan)

22.85
-0.20
(-0.87%)
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
(2026-05-20) 		-3.78 -14.10% 17,460,700 -157,597 0
22.50
27.96
22.85
2 tháng
(2026-04-20) 		-3.87 -14.37% 40,873,100 654,803 0
22.50
27.96
22.85
3 tháng
(2026-03-23) 		-0.28 -1.21% 56,592,000 1,175,803 0
22.50
27.96
22.85
6 tháng
(2025-12-22) 		-0.37 -1.57% 125,692,000 2,895,503 55.8
22.25
28.75
22.85
12 tháng
(2025-06-24) 		0.76 3.39% 325,245,700 2,410,859 49.7
21.92
29.46
22.85
24 tháng
(2024-07-01) 		3.51 17.94% 630,378,100 5,798,311 134.8
16.92
29.46
22.85
36 tháng
(2023-07-05) 		6.77 41.55% 1,053,762,000 9,432,312 244.6
14.07
29.46
22.85
60 tháng
(2021-07-15) 		3.51 17.96% 2,310,337,888 -37,006,311 -1,521.2
10.37
33.41
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2014
15.46
 116,070 15.43 15.92 15.28 0 0 0
31/10/2014
15.43
 83,020 15.43 15.43 15.28 0 0 0
30/10/2014
15.43
 73,400 15.39 15.54 15.39 1,000 0 0.0
29/10/2014
15.39
 84,230 15.39 15.73 15.20 0 0 0
28/10/2014
15.39
 170,130 15.28 15.92 15.28 0 0 0
27/10/2014
15.28
 70,670 15.54 15.54 15.01 250 7,440 -0.3
24/10/2014
15.54
 86,560 15.54 15.58 15.43 0 0 0
23/10/2014
15.54
 145,790 15.39 15.58 15.39 0 0 0
22/10/2014
15.39
 113,550 15.58 15.61 15.39 2,000 480 0.1
21/10/2014
15.58
 133,640 15.58 15.61 15.50 0 500 -0.0
20/10/2014
15.58
 109,900 15.58 15.69 15.24 0 0 0
17/10/2014
15.58
 132,180 15.35 15.69 15.01 0 2,390 -0.1
16/10/2014
15.35
 120,010 15.77 15.77 15.20 0 0 0
15/10/2014
15.77
 106,860 15.24 15.77 15.20 0 4,000 -0.2
14/10/2014
15.24
 204,280 16.25 16.25 15.24 0 0 0
13/10/2014
16.25
 252,550 16.25 16.33 16.10 0 5,230 -0.2
10/10/2014
16.25
 358,740 16.44 16.44 16.25 0 0 0
09/10/2014
16.44
 328,110 16.44 16.52 16.33 0 1,000 -0.0
08/10/2014
16.44
 141,800 16.44 16.44 16.37 400 0 0.0
07/10/2014
16.44
 206,010 16.44 16.52 16.22 0 500 -0.0
06/10/2014
16.44
 268,440 16.40 16.55 16.33 0 0 0
03/10/2014
16.40
 72,100 16.40 16.40 16.25 90 0 0.0
02/10/2014
16.40
 247,450 16.40 16.48 16.18 0 0 0
01/10/2014
16.40
 116,610 16.52 16.70 16.29 0 0 0
30/09/2014
16.52
 112,520 16.52 16.52 16.33 0 0 0
29/09/2014
16.52
 138,400 16.52 16.89 16.52 0 0 0
26/09/2014
16.52
 135,900 16.40 16.52 16.40 0 0 0
25/09/2014
16.40
 100,080 16.33 16.52 16.14 0 0 0
24/09/2014
16.33
 62,110 16.85 16.85 16.14 0 0 0
23/09/2014
16.85
 127,770 16.89 16.93 15.92 1,000 0 0.0
22/09/2014
16.89
 94,510 17.04 17.04 16.37 0 960 -0.0
19/09/2014
17.04
 222,680 17.45 17.45 17.04 0 0 0
18/09/2014
17.45
 205,060 17.27 17.64 16.85 0 0 0
17/09/2014
17.27
 372,570 16.44 17.57 15.95 0 0 0
16/09/2014
16.44
 229,860 15.39 16.44 15.39 0 0 0
15/09/2014
15.39
 118,880 14.56 15.39 14.64 0 440 -0.0
12/09/2014
14.56
 141,340 14.11 15.09 14.23 0 0 0
11/09/2014
14.11
 102,290 14.11 14.26 14.11 0 10,600 -0.4
10/09/2014
14.11
 99,050 14.11 14.23 14.08 0 2,200 -0.1
09/09/2014
14.11
 116,300 14.11 14.26 14.08 0 0 0
08/09/2014
14.11
 96,300 14.11 14.26 14.08 0 0 0
05/09/2014
14.11
 74,130 14.26 14.26 14.11 0 0 0
04/09/2014
14.26
 71,420 14.23 14.26 14.11 500 0 0.0
03/09/2014
14.23
 103,230 14.26 14.26 14.08 0 2,500 -0.1
29/08/2014
14.26
 135,430 14.34 14.41 14.23 0 0 0
28/08/2014
14.34
 126,300 14.45 14.45 14.34 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
14.45
 135,430 13.89 14.83 14.11 200 0 0.0
26/08/2014
13.89
 191,110 13.64 13.89 13.52 5,000 0 0.3
25/08/2014
13.64
 159,760 13.52 13.77 13.52 0 0 0
22/08/2014
13.52
 96,160 13.52 13.89 13.52 400 0 0.0
21/08/2014
13.52
 60,130 13.40 13.52 13.40 0 0 0
20/08/2014
13.40
 101,770 13.27 13.40 13.15 1,900 0 0.1
19/08/2014
13.27
 113,950 13.52 13.52 13.15 0 1,660 -0.1
18/08/2014
13.52
 119,020 13.64 13.77 13.40 0 1,000 -0.1
15/08/2014
13.64
 134,740 13.89 13.89 13.64 2,000 0 0.1
14/08/2014
13.89
 83,950 13.77 14.01 13.64 0 2,000 -0.1
13/08/2014
13.77
 190,520 13.27 13.89 13.52 1,000 2,000 -0.1
12/08/2014
13.27
 138,590 13.03 13.52 13.15 0 0 0
11/08/2014
13.03
 129,990 13.03 13.15 12.78 0 0 0
08/08/2014
13.03
 95,270 12.78 13.52 12.78 0 0 0
07/08/2014
12.78
 137,620 12.41 12.78 12.29 0 0 0
06/08/2014
12.41
 434,590 11.80 12.54 11.55 0 0 0
05/08/2014
11.80
 880 11.80 11.80 11.77 0 0 0
04/08/2014
11.80
 2,000 11.68 11.80 11.80 0 0 0
01/08/2014
11.68
 4,280 11.68 11.68 11.68 0 0 0
31/07/2014
11.68
 10,270 11.68 11.77 11.23 0 0 0
30/07/2014
11.68
 27,330 12.04 12.04 11.55 0 0 0
29/07/2014
12.04
 1,200 11.58 12.04 11.06 0 0 0
28/07/2014
11.58
 1,780 11.58 11.58 11.58 0 0 0
25/07/2014
11.58
 21,010 11.58 11.75 10.94 0 0 0
24/07/2014
11.58
 14,270 11.60 11.80 11.18 1,400,000 0 67.2
23/07/2014
11.60
 24,000 10.94 11.60 10.94 0 0 0
22/07/2014
10.94
 2,320 11.01 11.01 10.94 0 0 0
21/07/2014
11.01
 18,640 11.01 11.06 11.01 0 0 0
18/07/2014
11.01
 0 11.01 11.01 11.01 0 0 0
17/07/2014
11.01
 9,700 10.91 11.06 10.91 0 0 0
16/07/2014
10.91
 10,000 10.91 11.01 10.91 0 1,600 -0.1
15/07/2014
10.91
 13,000 10.94 11.06 10.91 0 0 0
14/07/2014
10.94
 5,000 10.94 10.94 10.37 0 0 0
11/07/2014
10.94
 5,020 10.94 10.94 10.23 0 0 0
10/07/2014
10.94
 4,000 10.37 10.94 10.82 0 0 0
09/07/2014
10.37
 480 10.94 10.94 10.37 0 0 0
08/07/2014
10.94
 0 10.94 10.94 10.94 0 0 0
07/07/2014
10.94
 11,060 10.82 10.94 10.57 0 0 0
04/07/2014
10.82
 1,240 11.16 11.16 10.82 0 0 0
03/07/2014
11.16
 100 11.06 11.16 11.16 0 0 0
02/07/2014
11.06
 20,110 10.94 11.06 10.82 0 0 0
01/07/2014
10.94
 12,200 11.06 11.06 10.94 0 0 0
30/06/2014
11.06
 520,050 11.06 11.09 10.84 0 0 0
27/06/2014
11.06
 41,500 11.21 11.21 10.82 0 0 0
26/06/2014
11.21
 27,230 11.06 11.21 10.94 0 0 0
25/06/2014
11.06
 27,050 10.55 11.16 10.55 0 0 0
24/06/2014
10.55
 25,150 9.86 10.55 9.93 0 0 0
23/06/2014
9.86
 27,870 9.78 9.96 9.78 0 0 0
20/06/2014
9.78
 3,020 9.93 9.93 9.78 0 0 0
19/06/2014
9.93
 18,010 9.78 9.93 9.71 0 0 0
18/06/2014
9.78
 9,020 9.93 10.32 9.59 0 0 0
17/06/2014
9.93
 510 9.83 9.93 9.41 0 0 0
16/06/2014
9.83
 2,900 9.83 9.83 9.83 0 0 0
13/06/2014
9.83
 31,180 9.83 9.88 9.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |