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)
07/07/2011
3.09
 135,520 3.02 3.09 3.02 42,400 100,000 -0.7
06/07/2011
3.02
 10,180 3.09 3.09 3.02 0 0 0
05/07/2011
3.09
 65,410 3.09 3.15 3.09 25,590 64,610 -0.5
04/07/2011
3.09
 20,210 3.09 3.12 3.09 20,000 11,140 0.1
01/07/2011
3.09
 5,200 3.09 3.09 2.97 5,000 1,690 0.0
30/06/2011
3.09
 94,490 3.07 3.09 3.07 26,000 4,560 0.3
29/06/2011
3.07
 38,900 3.09 3.09 3.04 15,000 0 0.2
28/06/2011
3.09
 58,430 3.20 3.20 3.07 8,000 34,000 -0.3
27/06/2011
3.20
 3,680 3.17 3.20 3.15 0 0 0
24/06/2011
3.17
 8,400 3.12 3.22 3.12 0 0 0
23/06/2011
3.12
 10,580 3.27 3.27 3.12 0 0 0
22/06/2011
3.27
 690 3.17 3.30 3.17 0 0 0
21/06/2011
3.17
 7,800 3.04 3.17 3.07 0 0 0
20/06/2011
3.04
 62,070 3.20 3.20 3.04 10,000 0 0.1
17/06/2011
3.20
 71,420 3.33 3.43 3.20 40,000 320 0.5
16/06/2011
3.33
 54,440 3.20 3.35 3.20 15,000 3,000 0.2
15/06/2011
3.20
 108,130 3.33 3.33 3.20 35,000 0 0.4
14/06/2011
3.33
 161,320 3.27 3.43 3.12 0 0 0
13/06/2011
3.27
 157,270 3.12 3.27 3.25 0 0 0
10/06/2011
3.12
 1,600 2.99 3.12 3.12 1,000 0 0.0
09/06/2011
2.99
 39,180 2.86 2.99 2.97 0 0 0
08/06/2011
2.86
 90,010 2.74 2.86 2.81 8,190 0 0.1
07/06/2011
2.74
 62,050 2.61 2.74 2.66 3,720 0 0.0
06/06/2011
2.61
 8,920 2.71 2.71 2.61 0 0 0
03/06/2011
2.71
 26,160 2.84 2.89 2.71 0 0 0
02/06/2011
2.84
 34,550 2.76 2.86 2.79 0 0 0
01/06/2011
2.76
 29,740 2.66 2.76 2.58 0 0 0
31/05/2011
2.66
 53,000 2.79 2.79 2.66 0 0 0
30/05/2011
2.79
 5,080 2.92 2.92 2.79 0 0 0
27/05/2011
2.92
 14,480 2.84 2.92 2.84 0 0 0
26/05/2011
2.84
 44,680 2.71 2.84 2.58 100 0 0.0
25/05/2011
2.71
 46,340 2.71 2.71 2.58 2,000 0 0.0
24/05/2011
2.71
 36,090 2.84 2.84 2.71 11,300 0 0.1
23/05/2011
2.84
 16,200 2.94 2.94 2.81 5,000 0 0.1
20/05/2011
2.94
 8,150 2.94 2.99 2.94 3,000 0 0.0
19/05/2011
2.94
 3,850 3.04 3.04 2.94 3,100 0 0.0
18/05/2011
3.04
 22,010 3.17 3.17 3.02 7,000 0 0.1
17/05/2011
3.17
 4,400 3.12 3.20 3.07 0 0 0
16/05/2011
3.12
 12,810 3.20 3.20 3.09 3,000 0 0.0
13/05/2011
3.20
 11,430 3.20 3.20 3.15 0 0 0
12/05/2011
3.20
 15,080 3.20 3.33 3.20 0 0 0
11/05/2011
3.20
 8,240 3.30 3.38 3.17 0 0 0
10/05/2011
3.30
 17,470 3.40 3.40 3.30 0 0 0
09/05/2011
3.40
 7,150 3.45 3.45 3.33 0 0 0
06/05/2011
3.45
 1,610 3.48 3.48 3.35 0 0 0
05/05/2011
3.48
 1,180 3.45 3.53 3.33 50 0 0.0
04/05/2011
3.45
 21,610 3.40 3.56 3.45 0 0 0
29/04/2011
3.40
 12,000 3.56 3.56 3.40 0 0 0
28/04/2011
3.56
 6,400 3.58 3.58 3.45 0 0 0
27/04/2011
3.58
 5,540 3.45 3.58 3.45 0 0 0
26/04/2011
3.45
 12,450 3.56 3.56 3.40 2,000 0 0.0
25/04/2011
3.56
 7,500 3.45 3.58 3.48 1,000 1,060 -0.0
22/04/2011
3.45
 1,900 3.56 3.56 3.40 100 0 0.0
21/04/2011
3.56
 16,000 3.56 3.56 3.45 1,800 0 0.0
20/04/2011
3.56
 7,920 3.53 3.58 3.38 100 940 -0.0
19/04/2011
3.53
 13,650 3.71 3.71 3.53 0 0 0
18/04/2011
3.71
 536 3.81 3.94 3.66 100 2,000 -0.0
15/04/2011
3.81
 5,620 3.91 3.94 3.79 0 0 0
14/04/2011
3.91
 4,480 3.91 3.91 3.81 0 1,220 -0.0
13/04/2011
3.91
 5,240 4.04 4.04 3.91 0 0 0
08/04/2011
4.04
 5,240 4.07 4.07 3.94 0 0 0
07/04/2011
4.07
 2,050 4.02 4.07 4.02 0 0 0
06/04/2011
4.02
 2,760 3.91 4.02 3.91 0 0 0
05/04/2011
3.91
 400 4.04 4.04 3.91 0 0 0
04/04/2011
4.04
 5,400 4.04 4.04 3.91 0 0 0
01/04/2011
4.04
 1,500 4.04 4.04 4.04 0 0 0
31/03/2011
4.04
 10,100 4.04 4.04 4.04 0 0 0
30/03/2011
4.04
 5,800 4.04 4.04 4.02 0 0 0
29/03/2011
4.04
 6,270 4.04 4.04 4.02 0 0 0
28/03/2011
4.04
 20,350 4.04 4.04 4.02 0 0 0
25/03/2011
4.04
 5,000 3.99 4.04 4.04 0 0 0
24/03/2011
3.99
 16,270 4.09 4.09 3.91 0 0 0
23/03/2011
4.09
 5,090 4.09 4.09 4.07 90 0 0.0
22/03/2011
4.09
 11,930 4.14 4.22 4.02 0 0 0
21/03/2011
4.14
 7,220 4.07 4.14 3.96 0 0 0
18/03/2011
4.07
 14,800 4.07 4.07 3.89 0 0 0
17/03/2011
4.07
 13,030 4.02 4.09 4.02 0 3,000 -0.0
16/03/2011
4.02
 13,770 3.94 4.02 3.99 0 2,000 -0.0
15/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2011
3.94
 44,280 3.99 4.17 3.94 0 5,000 -0.1
14/03/2011
3.99
 13,290 4.15 4.20 3.99 1,710 0 0.0
11/03/2011
4.15
 159,800 4.08 4.20 4.08 0 3,000 -0.1
10/03/2011
4.08
 31,910 3.92 4.08 3.97 0 2,000 -0.0
09/03/2011
3.92
 8,120 4.08 4.08 3.92 0 1,000 -0.0
08/03/2011
4.08
 25,660 4.01 4.13 4.01 0 2,000 -0.0
07/03/2011
4.01
 84,650 4.01 4.08 4.01 0 0 0
04/03/2011
4.01
 18,850 4.11 4.11 4.01 0 0 0
03/03/2011
4.11
 9,460 4.27 4.27 4.08 0 0 0
02/03/2011
4.27
 46,720 4.41 4.41 4.20 0 0 0
01/03/2011
4.41
 25,100 4.41 4.41 4.39 0 0 0
28/02/2011
4.41
 16,210 4.43 4.53 4.25 1,200 0 0.0
25/02/2011
4.43
 11,930 4.43 4.46 4.43 0 0 0
24/02/2011
4.43
 105,830 4.43 4.43 4.22 0 0 0
23/02/2011
4.43
 37,740 4.22 4.43 4.20 0 1,000 -0.0
22/02/2011
4.22
 33,780 4.25 4.25 4.08 100 1,000 -0.0
21/02/2011
4.25
 198,550 4.46 4.46 4.25 0 0 0
18/02/2011
4.46
 71,460 4.48 4.48 4.36 200 0 0.0
17/02/2011
4.48
 49,420 4.53 4.62 4.48 0 0 0
16/02/2011
4.53
 28,970 4.55 4.62 4.50 0 0 0
15/02/2011
4.55
 69,710 4.62 4.62 4.55 0 0 0
14/02/2011
4.62
 182,160 4.62 4.69 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |