CTCP Tập đoàn Pan (pan)

29.45
-0.40
(-1.34%)
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)
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
11/02/2011
4.62
 20,570 4.62 4.62 4.55 0 0 0
10/02/2011
4.62
 36,380 4.64 4.64 4.62 0 0 0
09/02/2011
4.64
 9,150 4.67 4.78 4.57 0 0 0
08/02/2011
4.67
 61,830 4.64 4.71 4.62 0 0 0
28/01/2011
4.64
 74,040 4.60 4.67 4.57 20 0 0.0
27/01/2011
4.60
 35,090 4.60 4.64 4.55 0 0 0
26/01/2011
4.60
 25,430 4.60 4.60 4.53 0 0 0
25/01/2011
4.60
 43,580 4.60 4.60 4.55 0 0 0
24/01/2011
4.60
 96,620 4.64 4.64 4.57 0 0 0
21/01/2011
4.64
 346,380 4.62 4.67 4.62 0 0 0
20/01/2011
4.62
 147,930 4.64 4.67 4.60 0 0 0
19/01/2011
4.64
 54,280 4.64 4.69 4.62 0 0 0
18/01/2011
4.64
 64,750 4.67 4.69 4.62 0 0 0
17/01/2011
4.67
 109,210 4.64 4.71 4.57 10 0 0.0
14/01/2011
4.64
 108,870 4.60 4.67 4.57 0 0 0
13/01/2011
4.60
 100,190 4.60 4.64 4.55 0 0 0
12/01/2011
4.60
 192,750 4.53 4.67 4.55 0 0 0
11/01/2011
4.53
 157,490 4.69 4.69 4.50 100 0 0.0
10/01/2011
4.69
 599,100 4.48 4.69 4.64 4,290 0 0.1
07/01/2011
4.48
 278,070 4.27 4.48 4.43 3,000 11,560 -0.2
06/01/2011
4.27
 181,410 4.08 4.27 4.01 0 0 0
05/01/2011
4.08
 42,310 4.13 4.25 4.08 0 0 0
04/01/2011
4.13
 32,750 4.18 4.32 4.13 0 0 0
31/12/2010
4.18
 29,130 4.08 4.18 4.08 0 1,500 -0.0
30/12/2010
4.08
 38,220 4.11 4.15 4.08 0 3,000 -0.1
29/12/2010
4.11
 42,070 4.22 4.25 4.11 0 0 0
28/12/2010
4.22
 127,990 4.18 4.36 4.13 0 6,000 -0.1
27/12/2010
4.18
 34,360 4.20 4.20 4.13 2,000 0 0.0
24/12/2010
4.20
 34,490 4.20 4.27 4.13 500 0 0.0
23/12/2010
4.20
 97,920 4.34 4.36 4.20 0 0 0
22/12/2010
4.34
 147,980 4.55 4.67 4.34 0 0 0
21/12/2010
4.55
 98,360 4.67 4.67 4.48 0 0 0
20/12/2010
4.67
 77,090 4.85 4.85 4.67 0 0 0
17/12/2010
4.85
 173,430 4.85 4.95 4.64 0 0 0
16/12/2010
4.85
 1,016,620 4.64 4.85 4.81 0 27,000 -0.6
15/12/2010
4.64
 178,440 3.85 4.64 4.64 0 0 0
24/11/2010
3.85
 33,000 3.85 3.87 3.78 0 1,000 -0.0
23/11/2010
3.85
 89,200 3.76 3.85 3.76 0 1,000 -0.0
22/11/2010
3.76
 92,800 3.83 3.83 3.64 0 0 0
19/11/2010
3.83
 59,400 3.80 3.94 3.76 0 0 0
18/11/2010
3.80
 49,400 3.73 3.85 3.73 0 0 0
17/11/2010
3.73
 32,000 3.71 3.73 3.59 0 0 0
16/11/2010
3.71
 137,800 3.83 3.85 3.62 0 0 0
15/11/2010
3.83
 59,100 3.92 3.92 3.76 0 0 0
12/11/2010
3.92
 112,700 3.92 3.97 3.69 0 1,000 -0.0
11/11/2010
3.92
 60,200 3.97 3.99 3.92 0 1,500 -0.0
10/11/2010
3.97
 53,400 3.94 4.01 3.94 0 1,000 -0.0
09/11/2010
3.94
 108,400 4.04 4.04 3.94 0 500 -0.0
08/11/2010
4.04
 78,600 4.11 4.11 4.01 5,000 0 0.1
05/11/2010
4.11
 85,400 4.04 4.20 3.97 0 0 0
04/11/2010
4.04
 67,900 3.99 4.11 3.99 0 0 0
03/11/2010
3.99
 100,600 4.01 4.01 3.97 4,500 0 0.1
02/11/2010
4.01
 100,200 4.01 4.04 3.97 0 0 0
01/11/2010
4.01
 61,700 3.99 4.01 3.97 10,500 0 0.2
29/10/2010
3.99
 89,400 4.04 4.04 3.99 0 0 0
28/10/2010
4.04
 77,900 4.04 4.06 3.97 4,000 0 0.1
27/10/2010
4.04
 61,200 4.13 4.18 3.99 1,000 0 0.0
26/10/2010
4.13
 49,000 3.99 4.20 3.99 0 0 0
25/10/2010
3.99
 100,100 3.99 4.04 3.94 2,000 0 0.0
22/10/2010
3.99
 82,700 3.99 4.08 3.73 5,000 0 0.1
21/10/2010
3.99
 139,800 3.97 4.11 3.92 500 0 0.0
20/10/2010
3.97
 245,300 3.99 4.04 3.85 1,000 0 0.0
19/10/2010
3.99
 87,300 4.11 4.11 3.97 2,000 0 0.0
18/10/2010
4.11
 82,000 4.13 4.13 4.04 2,200 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |