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)
25/03/2011
3.37
 5,000 3.32 3.37 3.37 0 0 0
24/03/2011
3.32
 16,270 3.41 3.41 3.26 0 0 0
23/03/2011
3.41
 5,090 3.41 3.41 3.39 90 0 0.0
22/03/2011
3.41
 11,930 3.45 3.52 3.35 0 0 0
21/03/2011
3.45
 7,220 3.39 3.45 3.30 0 0 0
18/03/2011
3.39
 14,800 3.39 3.39 3.24 0 0 0
17/03/2011
3.39
 13,030 3.35 3.41 3.35 0 3,000 -0.0
16/03/2011
3.35
 13,770 3.28 3.35 3.32 0 2,000 -0.0
15/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2011
3.28
 44,280 3.32 3.47 3.28 0 5,000 -0.1
14/03/2011
3.33
 13,290 3.46 3.50 3.33 1,710 0 0.0
11/03/2011
3.46
 159,800 3.40 3.50 3.40 0 3,000 -0.1
10/03/2011
3.40
 31,910 3.27 3.40 3.31 0 2,000 -0.0
09/03/2011
3.27
 8,120 3.40 3.40 3.27 0 1,000 -0.0
08/03/2011
3.40
 25,660 3.34 3.44 3.34 0 2,000 -0.0
07/03/2011
3.34
 84,650 3.34 3.40 3.34 0 0 0
04/03/2011
3.34
 18,850 3.42 3.42 3.34 0 0 0
03/03/2011
3.42
 9,460 3.56 3.56 3.40 0 0 0
02/03/2011
3.56
 46,720 3.68 3.68 3.50 0 0 0
01/03/2011
3.68
 25,100 3.68 3.68 3.66 0 0 0
28/02/2011
3.68
 16,210 3.69 3.77 3.54 1,200 0 0.0
25/02/2011
3.69
 11,930 3.69 3.71 3.69 0 0 0
24/02/2011
3.69
 105,830 3.69 3.69 3.52 0 0 0
23/02/2011
3.69
 37,740 3.52 3.69 3.50 0 1,000 -0.0
22/02/2011
3.52
 33,780 3.54 3.54 3.40 100 1,000 -0.0
21/02/2011
3.54
 198,550 3.71 3.71 3.54 0 0 0
18/02/2011
3.71
 71,460 3.73 3.73 3.64 200 0 0.0
17/02/2011
3.73
 49,420 3.77 3.85 3.73 0 0 0
16/02/2011
3.77
 28,970 3.79 3.85 3.75 0 0 0
15/02/2011
3.79
 69,710 3.85 3.85 3.79 0 0 0
14/02/2011
3.85
 182,160 3.85 3.91 3.81 0 0 0
11/02/2011
3.85
 20,570 3.85 3.85 3.79 0 0 0
10/02/2011
3.85
 36,380 3.87 3.87 3.85 0 0 0
09/02/2011
3.87
 9,150 3.89 3.99 3.81 0 0 0
08/02/2011
3.89
 61,830 3.87 3.93 3.85 0 0 0
28/01/2011
3.87
 74,040 3.83 3.89 3.81 20 0 0.0
27/01/2011
3.83
 35,090 3.83 3.87 3.79 0 0 0
26/01/2011
3.83
 25,430 3.83 3.83 3.77 0 0 0
25/01/2011
3.83
 43,580 3.83 3.83 3.79 0 0 0
24/01/2011
3.83
 96,620 3.87 3.87 3.81 0 0 0
21/01/2011
3.87
 346,380 3.85 3.89 3.85 0 0 0
20/01/2011
3.85
 147,930 3.87 3.89 3.83 0 0 0
19/01/2011
3.87
 54,280 3.87 3.91 3.85 0 0 0
18/01/2011
3.87
 64,750 3.89 3.91 3.85 0 0 0
17/01/2011
3.89
 109,210 3.87 3.93 3.81 10 0 0.0
14/01/2011
3.87
 108,870 3.83 3.89 3.81 0 0 0
13/01/2011
3.83
 100,190 3.83 3.87 3.79 0 0 0
12/01/2011
3.83
 192,750 3.77 3.89 3.79 0 0 0
11/01/2011
3.77
 157,490 3.91 3.91 3.75 100 0 0.0
10/01/2011
3.91
 599,100 3.73 3.91 3.87 4,290 0 0.1
07/01/2011
3.73
 278,070 3.56 3.73 3.69 3,000 11,560 -0.2
06/01/2011
3.56
 181,410 3.40 3.56 3.34 0 0 0
05/01/2011
3.40
 42,310 3.44 3.54 3.40 0 0 0
04/01/2011
3.44
 32,750 3.48 3.60 3.44 0 0 0
31/12/2010
3.48
 29,130 3.40 3.48 3.40 0 1,500 -0.0
30/12/2010
3.40
 38,220 3.42 3.46 3.40 0 3,000 -0.1
29/12/2010
3.42
 42,070 3.52 3.54 3.42 0 0 0
28/12/2010
3.52
 127,990 3.48 3.64 3.44 0 6,000 -0.1
27/12/2010
3.48
 34,360 3.50 3.50 3.44 2,000 0 0.0
24/12/2010
3.50
 34,490 3.50 3.56 3.44 500 0 0.0
23/12/2010
3.50
 97,920 3.62 3.64 3.50 0 0 0
22/12/2010
3.62
 147,980 3.79 3.89 3.62 0 0 0
21/12/2010
3.79
 98,360 3.89 3.89 3.73 0 0 0
20/12/2010
3.89
 77,090 4.04 4.04 3.89 0 0 0
17/12/2010
4.04
 173,430 4.04 4.12 3.87 0 0 0
16/12/2010
4.04
 1,016,620 3.87 4.04 4.01 0 27,000 -0.6
15/12/2010
3.87
 178,440 3.21 3.87 3.87 0 0 0
24/11/2010
3.21
 33,000 3.21 3.23 3.15 0 1,000 -0.0
23/11/2010
3.21
 89,200 3.13 3.21 3.13 0 1,000 -0.0
22/11/2010
3.13
 92,800 3.19 3.19 3.03 0 0 0
19/11/2010
3.19
 59,400 3.17 3.29 3.13 0 0 0
18/11/2010
3.17
 49,400 3.11 3.21 3.11 0 0 0
17/11/2010
3.11
 32,000 3.09 3.11 2.99 0 0 0
16/11/2010
3.09
 137,800 3.19 3.21 3.01 0 0 0
15/11/2010
3.19
 59,100 3.27 3.27 3.13 0 0 0
12/11/2010
3.27
 112,700 3.27 3.31 3.07 0 1,000 -0.0
11/11/2010
3.27
 60,200 3.31 3.33 3.27 0 1,500 -0.0
10/11/2010
3.31
 53,400 3.29 3.34 3.29 0 1,000 -0.0
09/11/2010
3.29
 108,400 3.36 3.36 3.29 0 500 -0.0
08/11/2010
3.36
 78,600 3.42 3.42 3.34 5,000 0 0.1
05/11/2010
3.42
 85,400 3.36 3.50 3.31 0 0 0
04/11/2010
3.36
 67,900 3.33 3.42 3.33 0 0 0
03/11/2010
3.33
 100,600 3.34 3.34 3.31 4,500 0 0.1
02/11/2010
3.34
 100,200 3.34 3.36 3.31 0 0 0
01/11/2010
3.34
 61,700 3.33 3.34 3.31 10,500 0 0.2
29/10/2010
3.33
 89,400 3.36 3.36 3.33 0 0 0
28/10/2010
3.36
 77,900 3.36 3.38 3.31 4,000 0 0.1
27/10/2010
3.36
 61,200 3.44 3.48 3.33 1,000 0 0.0
26/10/2010
3.44
 49,000 3.33 3.50 3.33 0 0 0
25/10/2010
3.33
 100,100 3.33 3.36 3.29 2,000 0 0.0
22/10/2010
3.33
 82,700 3.33 3.40 3.11 5,000 0 0.1
21/10/2010
3.33
 139,800 3.31 3.42 3.27 500 0 0.0
20/10/2010
3.31
 245,300 3.33 3.36 3.21 1,000 0 0.0
19/10/2010
3.33
 87,300 3.42 3.42 3.31 2,000 0 0.0
18/10/2010
3.42
 82,000 3.44 3.44 3.36 2,200 800 0.0
15/10/2010
3.44
 64,300 3.50 3.50 3.42 7,000 0 0.1
14/10/2010
3.50
 178,000 3.48 3.52 3.48 4,600 0 0.1
13/10/2010
3.48
 134,400 3.40 3.50 3.38 2,000 0 0.0
12/10/2010
3.40
 107,800 3.40 3.46 3.36 0 0 0
11/10/2010
3.40
 82,800 3.42 3.46 3.33 0 0 0
08/10/2010
3.42
 133,600 3.44 3.44 3.38 12,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |