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) 		0.20 0.63% 22,566,300 1,134,000 35.6
31.25
34.50
32.45
2 tháng
(2026-01-15) 		4 14.18% 49,425,900 2,669,300 82.9
28.10
34.50
32.45
3 tháng
(2025-12-16) 		3.95 13.98% 64,409,300 1,895,800 61.8
26.70
34.50
32.45
6 tháng
(2025-09-17) 		-1.10 -3.30% 130,727,700 -298,300 -8.7
26.60
34.50
32.45
12 tháng
(2025-03-21) 		5.64 21.25% 340,728,600 3,450,443 105.4
20.30
35.35
32.45
24 tháng
(2024-03-26) 		9.19 39.91% 666,813,800 11,652,133 304.0
19.73
35.35
32.45
36 tháng
(2023-04-03) 		15.46 92.33% 1,099,377,200 11,862,109 314.9
16.69
35.35
32.45
60 tháng
(2021-04-12) 		2.77 9.41% 2,329,566,563 -43,981,357 -1,675.0
12.45
40.09
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |