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
(2025-11-04) 		-3.35 -10.69% 22,672,900 -1,440,000 -43.3
26.60
32.15
28.30
2 tháng
(2025-10-06) 		-3.70 -11.67% 43,828,300 -2,094,800 -63.5
26.60
32.15
28.30
3 tháng
(2025-09-05) 		-4.80 -14.63% 74,880,900 -2,868,600 -89.2
26.60
35.35
28.30
6 tháng
(2025-06-09) 		2.38 9.29% 206,071,900 -157,044 1.7
25.62
35.35
28.30
12 tháng
(2024-12-09) 		5.83 26.29% 370,387,400 3,570,661 90.0
20.30
35.35
28.30
24 tháng
(2023-12-15) 		9.33 49.95% 729,497,900 9,120,509 229.5
18.33
35.35
28.30
36 tháng
(2022-12-20) 		12.37 79.11% 1,125,327,800 17,203,656 362.8
14.09
35.35
28.30
60 tháng
(2020-12-30) 		-2.72 -8.85% 2,342,025,093 -48,093,617 -1,801.6
12.45
40.09
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2009
6.34
 193,900 6.67 6.67 6.34 0 2,000 0
12/06/2009
6.67
 330,700 6.85 7.19 6.46 0 0 0
11/06/2009
6.85
 343,500 6.49 6.85 6.07 0 0 0
10/06/2009
6.49
 579,200 6.84 6.84 6.37 0 0 0
09/06/2009
6.84
 835,000 6.44 6.89 6.53 0 0 0
08/06/2009
6.44
 27,800 6.03 6.44 6.44 0 500 0
05/06/2009
6.03
 241,800 5.69 6.03 5.81 0 6,200 0
04/06/2009
5.69
 386,400 5.47 5.78 5.38 0 9,200 0
03/06/2009
5.47
 191,600 5.47 5.55 5.30 0 0 0
02/06/2009
5.47
 336,600 5.40 5.66 5.47 0 0 0
01/06/2009
5.40
 207,400 5.11 5.40 5.13 0 3,500 0
29/05/2009
5.11
 208,800 5.04 5.25 4.89 0 0 0
28/05/2009
5.04
 196,700 5.30 5.30 5.04 0 3,000 0
27/05/2009
5.30
 190,800 5.54 5.73 5.25 0 0 0
26/05/2009
5.54
 257,400 5.50 5.88 5.47 0 3,800 0
25/05/2009: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2009
5.50
 282,000 5.28 5.50 5.04 0 300 0
22/05/2009
5.28
 226,000 5.35 5.35 5.03 0 0 0
21/05/2009
5.35
 299,900 5.53 5.53 5.30 9,000 3,200 0
20/05/2009
5.53
 174,700 5.68 5.85 5.40 0 200 0
19/05/2009
5.68
 297,900 5.47 5.85 5.55 1,000 0 0
18/05/2009
5.47
 212,600 5.47 5.72 5.38 0 9,500 0
15/05/2009
5.47
 202,500 5.21 5.47 5.35 0 28,400 0
14/05/2009
5.21
 195,400 5.28 5.33 4.98 0 0 0
13/05/2009
5.28
 279,000 5.48 5.55 5.13 0 4,000 0
12/05/2009
5.48
 319,700 5.36 5.72 5.11 0 200 0
11/05/2009
5.36
 214,000 5.57 5.79 5.30 0 0 0
08/05/2009
5.57
 301,100 5.45 5.75 5.15 3,000 0 0
07/05/2009
5.45
 331,700 4.96 5.45 5.31 0 0 0
06/05/2009
4.96
 369,900 5.18 5.38 4.88 0 0 0
05/05/2009
5.18
 335,200 4.84 5.18 5.01 0 0 0
04/05/2009
4.84
 10,600 4.59 4.84 4.84 0 0 0
29/04/2009
4.59
 193,500 4.44 4.59 4.37 0 9,400 0
28/04/2009
4.44
 127,800 4.04 4.44 4.10 9,700 3,800 0
27/04/2009
4.04
 128,000 4.31 4.37 4.04 100 10,000 0
24/04/2009
4.31
 137,700 4.57 4.59 4.31 0 0 0
23/04/2009
4.57
 227,000 4.91 4.91 4.57 300 2,000 0
22/04/2009
4.91
 371,900 5.01 5.20 4.68 7,500 0 0
21/04/2009
5.01
 46,200 5.38 5.38 5.01 5,000 0 0
20/04/2009
5.38
 25,800 5.62 5.62 5.38 0 0 0
17/04/2009
5.62
 340,900 6.09 6.44 5.62 8,000 15,100 0
16/04/2009
6.09
 447,800 5.68 6.09 5.73 1,200 8,000 0
15/04/2009
5.68
 431,000 5.80 6.05 5.52 15,300 9,800 0
14/04/2009
5.80
 339,300 5.43 5.80 5.47 500 5,000 0
13/04/2009
5.43
 32,900 5.08 5.43 5.43 0 0 0
10/04/2009
5.08
 133,500 4.74 5.08 5.05 0 0 0
09/04/2009
4.74
 213,900 4.66 5.03 4.59 100 1,000 0
08/04/2009
4.66
 286,900 4.89 5.06 4.57 0 0 0
07/04/2009
4.89
 235,500 4.57 4.89 4.52 0 1,400 0
03/04/2009
4.57
 100,300 4.32 4.57 4.57 0 0 0
02/04/2009
4.32
 277,200 4.07 4.32 4.19 1,000 0 0
01/04/2009
4.07
 153,700 3.92 4.07 3.94 1,300 0 0
31/03/2009
3.92
 149,000 3.90 3.95 3.72 0 0 0
30/03/2009
3.90
 158,800 4.02 4.04 3.87 0 0 0
27/03/2009
4.02
 193,100 4.10 4.27 3.97 0 1,100 0
26/03/2009
4.10
 173,900 3.97 4.17 3.97 1,000 300 0
25/03/2009
3.97
 158,800 3.92 4.09 3.78 4,900 0 0
24/03/2009
3.92
 206,600 3.60 3.92 3.83 3,000 0 0
23/03/2009
3.60
 166,500 3.85 3.85 3.57 0 0 0
20/03/2009
3.85
 186,200 3.80 4.04 3.62 200 0 0
19/03/2009
3.80
 420,100 3.65 3.90 3.73 7,100 5,000 0
18/03/2009
3.65
 40,700 3.45 3.65 3.65 0 0 0
17/03/2009
3.45
 209,200 3.25 3.45 3.25 10,000 0 0
16/03/2009
3.25
 44,400 3.20 3.26 3.20 0 0 0
13/03/2009
3.20
 50,400 3.14 3.35 3.16 1,000 0 0
12/03/2009
3.14
 88,900 3.36 3.36 3.13 0 0 0
11/03/2009
3.36
 164,100 3.20 3.38 3.28 0 0 0
10/03/2009
3.20
 82,000 3.16 3.21 3.09 5,200 0 0
09/03/2009
3.16
 98,900 3.20 3.26 3.13 200 0 0
06/03/2009
3.20
 246,300 3.03 3.21 2.98 6,000 0 0
05/03/2009
3.03
 159,300 2.88 3.03 2.94 0 0 0
04/03/2009
2.88
 72,600 2.79 2.88 2.74 0 0 0
03/03/2009
2.79
 58,900 2.84 2.84 2.67 0 0 0
02/03/2009
2.84
 91,800 2.77 2.86 2.67 0 0 0
27/02/2009
2.77
 42,600 2.76 2.81 2.66 0 0 0
26/02/2009
2.76
 75,000 2.77 2.88 2.64 0 0 0
25/02/2009
2.77
 78,700 2.62 2.77 2.69 0 0 0
24/02/2009
2.62
 113,200 2.77 2.79 2.61 0 1,000 0
23/02/2009
2.77
 167,100 2.99 2.99 2.77 3,600 10,000 0
20/02/2009
2.99
 57,400 3.06 3.06 2.94 1,400 0 0
19/02/2009
3.06
 117,700 3.06 3.13 2.99 0 0 0
18/02/2009
3.06
 78,000 3.23 3.23 3.03 0 600 0
17/02/2009
3.23
 78,900 3.36 3.36 3.16 4,000 0 0
16/02/2009
3.36
 33,500 3.40 3.41 3.35 0 1,100 0
13/02/2009
3.40
 30,200 3.38 3.43 3.38 100 0 0
12/02/2009
3.38
 41,000 3.41 3.43 3.35 0 100 0
11/02/2009
3.41
 25,700 3.48 3.48 3.36 0 0 0
10/02/2009
3.48
 69,500 3.57 3.70 3.46 0 0 0
09/02/2009
3.57
 57,000 3.45 3.57 3.40 0 0 0
06/02/2009
3.45
 60,100 3.31 3.45 3.21 200 0 0
05/02/2009
3.31
 81,000 3.50 3.50 3.26 6,000 0 0
04/02/2009
3.50
 47,900 3.41 3.53 3.40 0 0 0
03/02/2009
3.41
 82,700 3.60 3.60 3.40 100 0 0
02/02/2009
3.60
 15,800 3.73 3.73 3.60 100 0 0
23/01/2009
3.73
 62,200 3.70 3.77 3.46 2,400 20,500 0
22/01/2009
3.70
 101,000 3.78 3.78 3.60 0 0 0
21/01/2009
3.78
 54,400 3.99 3.99 3.72 2,300 500 0
20/01/2009
3.99
 43,800 4.07 4.07 3.94 0 20,500 0
19/01/2009
4.07
 42,800 4.12 4.14 4.05 400 1,800 0
16/01/2009
4.12
 26,400 4.14 4.15 4.10 0 0 0
15/01/2009
4.14
 28,600 4.17 4.17 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |