CTCP Tập đoàn Pan (pan)

27.80
-0.50
(-1.77%)
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
(2025-11-05) 		-3.85 -11.98% 21,837,900 -1,578,400 -47.6
26.60
32.15
27.80
2 tháng
(2025-10-06) 		-3.40 -10.73% 44,497,100 -2,116,200 -64.1
26.60
32.15
27.80
3 tháng
(2025-09-08) 		-2.70 -8.71% 74,091,100 -2,907,900 -90.4
26.60
35.35
27.80
6 tháng
(2025-06-09) 		2.68 10.46% 206,740,700 -178,444 1.1
25.62
35.35
27.80
12 tháng
(2024-12-10) 		5.49 24.06% 369,789,200 3,712,461 93.1
20.30
35.35
27.80
24 tháng
(2023-12-18) 		9.97 54.35% 729,361,200 9,260,609 232.1
18.33
35.35
27.80
36 tháng
(2022-12-21) 		13.15 86.80% 1,122,920,200 16,606,656 352.9
14.09
35.35
27.80
60 tháng
(2020-12-31) 		-4.50 -13.72% 2,341,309,893 -48,072,757 -1,800.8
12.45
40.09
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
4.74
 3,330 4.63 4.74 4.47 0 0 0
23/04/2012
4.63
 11,980 4.79 4.79 4.63 0 0 0
20/04/2012
4.79
 0 4.79 4.79 4.79 0 0 0
19/04/2012
4.79
 2,750 4.87 4.87 4.66 0 0 0
18/04/2012
4.87
 2,590 4.76 4.93 4.76 0 0 0
17/04/2012
4.76
 10,160 4.63 4.76 4.52 0 0 0
16/04/2012
4.63
 1,490 4.63 4.74 4.63 0 0 0
13/04/2012
4.63
 18,000 4.74 4.74 4.63 0 0 0
12/04/2012
4.74
 136,400 4.52 4.74 4.57 0 0 0
11/04/2012
4.52
 8,030 4.49 4.52 4.36 0 0 0
10/04/2012
4.49
 7,890 4.41 4.49 4.36 0 0 0
09/04/2012
4.41
 22,780 4.33 4.41 4.36 0 0 0
06/04/2012
4.33
 8,130 4.14 4.33 4.19 0 0 0
05/04/2012
4.14
 30,120 4.30 4.36 4.14 0 0 0
04/04/2012
4.30
 740 4.30 4.33 4.14 0 0 0
03/04/2012
4.30
 10 4.22 4.30 4.30 0 0 0
30/03/2012
4.22
 1,310 4.08 4.22 4.03 0 300 -0.0
29/03/2012
4.08
 700 4.14 4.14 4.08 0 20,000 -0.3
28/03/2012
4.14
 4,640 4.30 4.30 4.11 0 220 -0.0
27/03/2012
4.30
 12,290 4.30 4.30 4.11 0 0 0
26/03/2012
4.30
 25,760 4.22 4.30 4.08 0 0 0
23/03/2012
4.22
 7,300 4.38 4.38 4.22 0 0 0
22/03/2012
4.38
 14,800 4.41 4.41 4.19 0 0 0
21/03/2012
4.41
 2,960 4.30 4.41 4.30 0 0 0
20/03/2012
4.30
 11,890 4.11 4.30 4.25 0 0 0
19/03/2012
4.11
 10,270 4.30 4.30 4.11 0 0 0
16/03/2012
4.30
 7,600 4.27 4.36 4.14 0 0 0
15/03/2012
4.27
 2,660 4.11 4.27 4.11 0 0 0
14/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/03/2012
4.11
 15,200 4.22 4.41 4.11 0 0 0
13/03/2012
4.22
 310 4.22 4.30 4.09 0 0 0
12/03/2012
4.22
 22,730 4.22 4.32 4.04 0 0 0
09/03/2012
4.22
 2,000 4.09 4.22 4.22 0 0 0
08/03/2012
4.09
 60 4.09 4.09 4.09 0 0 0
07/03/2012
4.09
 310 4.27 4.27 4.09 0 0 0
06/03/2012
4.27
 8,510 4.25 4.32 4.04 0 0 0
05/03/2012
4.25
 41,180 4.07 4.25 4.09 0 0 0
02/03/2012
4.07
 5,170 3.96 4.07 3.84 0 0 0
01/03/2012
3.96
 2,680 3.96 4.09 3.79 0 0 0
29/02/2012
3.96
 160 3.94 3.96 3.84 0 0 0
28/02/2012
3.94
 22,450 4.09 4.09 3.94 11,500 0 0.2
27/02/2012
4.09
 5,940 4.09 4.30 4.09 5,000 0 0.1
24/02/2012
4.09
 1,950 3.94 4.09 3.94 0 0 0
23/02/2012
3.94
 12,020 4.09 4.09 3.94 0 0 0
22/02/2012
4.09
 22,950 4.02 4.09 3.86 0 10,000 -0.2
21/02/2012
4.02
 0 4.02 4.02 4.02 0 0 0
20/02/2012
4.02
 35,610 3.84 4.02 3.94 0 11,000 -0.2
17/02/2012
3.84
 21,640 3.66 3.84 3.84 0 0 0
16/02/2012
3.66
 4,550 3.50 3.66 3.58 0 0 0
15/02/2012
3.50
 0 3.50 3.50 3.50 0 0 0
14/02/2012
3.50
 10 3.66 3.66 3.50 0 0 0
13/02/2012
3.66
 500 3.84 3.84 3.66 0 0 0
10/02/2012
3.84
 40,010 3.91 3.91 3.84 0 0 0
09/02/2012
3.91
 130 3.89 3.91 3.71 0 0 0
08/02/2012
3.89
 27,490 3.84 3.89 3.81 0 0 0
07/02/2012
3.84
 10 3.81 3.84 3.84 0 0 0
06/02/2012
3.81
 10,010 3.84 3.84 3.81 0 0 0
03/02/2012
3.84
 10 3.73 3.84 3.84 0 0 0
02/02/2012
3.73
 11,780 3.68 3.84 3.66 0 0 0
01/02/2012
3.68
 16,650 3.53 3.68 3.58 0 0 0
31/01/2012
3.53
 42,220 3.53 3.68 3.53 0 5,000 -0.1
30/01/2012
3.53
 1,000 3.40 3.53 3.53 0 0 0
20/01/2012
3.40
 10 3.53 3.53 3.40 0 0 0
19/01/2012
3.53
 6,200 3.38 3.53 3.48 4,200 0 0.1
18/01/2012
3.38
 10,000 3.38 3.38 3.38 0 0 0
17/01/2012
3.38
 16,820 3.27 3.38 3.27 16,200 0 0.2
16/01/2012
3.27
 10 3.40 3.40 3.27 0 0 0
13/01/2012
3.40
 31,880 3.30 3.45 3.40 0 0 0
12/01/2012
3.30
 4,530 3.25 3.38 3.30 0 0 0
11/01/2012
3.25
 17,210 3.33 3.45 3.25 16,200 0 0.2
10/01/2012
3.33
 11,000 3.30 3.33 3.30 0 0 0
09/01/2012
3.30
 12,610 3.33 3.33 3.17 0 0 0
06/01/2012
3.33
 15,720 3.33 3.33 3.33 0 0 0
05/01/2012
3.33
 2,000 3.33 3.33 3.33 0 0 0
04/01/2012
3.33
 52,720 3.35 3.35 3.20 0 0 0
03/01/2012
3.35
 0 3.35 3.35 3.35 0 0 0
30/12/2011
3.35
 75,350 3.35 3.38 3.35 0 0 0
29/12/2011
3.35
 103,000 3.40 3.40 3.35 0 0 0
28/12/2011
3.40
 200 3.53 3.53 3.40 0 0 0
27/12/2011
3.53
 5,000 3.53 3.53 3.53 0 0 0
26/12/2011
3.53
 12,760 3.50 3.63 3.35 0 0 0
23/12/2011
3.50
 8,210 3.48 3.50 3.33 0 0 0
22/12/2011
3.48
 15,020 3.40 3.48 3.40 0 0 0
21/12/2011
3.40
 2,950 3.50 3.50 3.40 0 0 0
20/12/2011
3.50
 2,840 3.50 3.50 3.38 0 0 0
19/12/2011
3.50
 6,000 3.53 3.53 3.38 0 2,080 -0.0
16/12/2011
3.53
 10,000 3.53 3.53 3.53 0 0 0
15/12/2011
3.53
 5,000 3.53 3.53 3.53 0 0 0
14/12/2011
3.53
 0 3.53 3.53 3.53 0 0 0
13/12/2011
3.53
 140 3.45 3.53 3.53 0 0 0
12/12/2011
3.45
 2,910 3.48 3.48 3.33 0 0 0
09/12/2011
3.48
 20,200 3.33 3.48 3.27 0 0 0
08/12/2011
3.33
 300 3.45 3.45 3.33 0 0 0
07/12/2011
3.45
 5,250 3.63 3.63 3.45 0 0 0
06/12/2011
3.63
 50,780 3.53 3.63 3.40 0 0 0
05/12/2011
3.53
 161,040 3.38 3.53 3.27 30 0 0.0
02/12/2011
3.38
 4,430 3.27 3.38 3.33 0 0 0
01/12/2011
3.27
 330 3.35 3.35 3.27 0 320 -0.0
30/11/2011
3.35
 11,150 3.35 3.35 3.33 0 0 0
29/11/2011
3.35
 49,490 3.35 3.45 3.25 0 0 0
28/11/2011
3.35
 0 3.35 3.35 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |