CTCP Tập đoàn Pan (pan)

23.15
-0.05
(-0.22%)
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
(2026-05-18) 		-4.22 -15.38% 19,309,000 -277,497 0
22.50
27.96
23.20
2 tháng
(2026-04-20) 		-3.72 -13.81% 40,472,000 585,703 0
22.50
27.96
23.20
3 tháng
(2026-03-19) 		-1.92 -7.66% 60,561,000 964,303 -4.5
22.50
27.96
23.20
6 tháng
(2025-12-19) 		-0.22 -0.93% 125,708,200 2,802,603 55.1
22.25
28.75
23.20
12 tháng
(2025-06-23) 		1.07 4.83% 325,511,700 2,370,959 50.5
21.92
29.46
23.20
24 tháng
(2024-06-27) 		3 14.85% 633,127,800 6,569,811 155.3
16.92
29.46
23.20
36 tháng
(2023-07-03) 		6.92 42.47% 1,056,745,200 9,697,212 251.5
14.07
29.46
23.20
60 tháng
(2021-07-13) 		4.95 27.09% 2,311,469,131 -37,135,439 -1,522.6
10.37
33.41
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2009
4.30
 29,600 4.10 4.30 4.27 0 0 0
23/07/2009
4.10
 111,500 3.85 4.12 3.83 0 0 0
22/07/2009
3.85
 35,700 3.83 3.94 3.82 0 0 0
21/07/2009
3.83
 62,300 3.80 3.92 3.80 0 0 0
20/07/2009
3.80
 54,100 3.92 3.92 3.70 1,000 0 0
17/07/2009
3.92
 27,900 4.02 4.06 3.92 0 0 0
16/07/2009
4.02
 78,300 3.87 4.13 3.93 0 0 0
15/07/2009
3.87
 41,700 3.83 3.92 3.85 2,500 0 0
14/07/2009
3.83
 97,200 3.79 4.03 3.77 0 0 0
13/07/2009
3.79
 61,100 3.96 3.96 3.79 0 0 0
10/07/2009
3.96
 65,900 4.07 4.10 3.96 0 0 0
09/07/2009
4.07
 68,900 4.09 4.20 4.02 1,000 1,000 0
08/07/2009
4.09
 37,500 4.17 4.17 3.86 1,000 0 0
07/07/2009
4.17
 104,600 4.07 4.27 4.04 0 0 0
06/07/2009
4.07
 59,800 3.96 4.07 3.92 0 0 0
03/07/2009
3.96
 175,900 4.00 4.00 3.62 3,300 0 0
02/07/2009
4.00
 73,500 3.82 4.00 3.65 0 0 0
01/07/2009
3.82
 160,600 4.06 4.06 3.80 3,000 0 0
30/06/2009
4.06
 127,200 4.27 4.56 4.04 0 0 0
29/06/2009
4.27
 43,400 4.40 4.41 4.20 100 0 0
26/06/2009
4.40
 116,000 4.24 4.56 4.32 0 0 0
25/06/2009
4.24
 228,400 4.30 4.47 4.17 500 0 0
24/06/2009
4.30
 103,100 4.02 4.30 3.76 600 0 0
23/06/2009
4.02
 179,900 4.30 4.30 4.02 0 0 0
22/06/2009
4.30
 278,000 4.53 4.53 4.30 2,500 0 0
19/06/2009
4.53
 112,100 4.76 4.84 4.47 0 0 0
18/06/2009
4.76
 199,100 4.81 4.91 4.63 0 0 0
17/06/2009
4.81
 419,200 4.93 4.93 4.59 0 1,000 0
16/06/2009
4.93
 72,500 5.28 5.28 4.93 0 0 0
15/06/2009
5.28
 193,900 5.55 5.55 5.28 0 2,000 0
12/06/2009
5.55
 330,700 5.71 6.00 5.38 0 0 0
11/06/2009
5.71
 343,500 5.41 5.71 5.06 0 0 0
10/06/2009
5.41
 579,200 5.70 5.70 5.31 0 0 0
09/06/2009
5.70
 835,000 5.37 5.74 5.44 0 0 0
08/06/2009
5.37
 27,800 5.03 5.37 5.37 0 500 0
05/06/2009
5.03
 241,800 4.74 5.03 4.84 0 6,200 0
04/06/2009
4.74
 386,400 4.56 4.81 4.49 0 9,200 0
03/06/2009
4.56
 191,600 4.56 4.63 4.41 0 0 0
02/06/2009
4.56
 336,600 4.50 4.71 4.56 0 0 0
01/06/2009
4.50
 207,400 4.26 4.50 4.27 0 3,500 0
29/05/2009
4.26
 208,800 4.20 4.37 4.07 0 0 0
28/05/2009
4.20
 196,700 4.41 4.41 4.20 0 3,000 0
27/05/2009
4.41
 190,800 4.61 4.77 4.37 0 0 0
26/05/2009
4.61
 257,400 4.59 4.90 4.56 0 3,800 0
25/05/2009: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2009
4.59
 282,000 4.40 4.59 4.20 0 300 0
22/05/2009
4.40
 226,000 4.46 4.46 4.19 0 0 0
21/05/2009
4.46
 299,900 4.61 4.61 4.41 9,000 3,200 0
20/05/2009
4.61
 174,700 4.74 4.88 4.50 0 200 0
19/05/2009
4.74
 297,900 4.55 4.88 4.62 1,000 0 0
18/05/2009
4.55
 212,600 4.55 4.77 4.48 0 9,500 0
15/05/2009
4.55
 202,500 4.34 4.55 4.46 0 28,400 0
14/05/2009
4.34
 195,400 4.40 4.44 4.15 0 0 0
13/05/2009
4.40
 279,000 4.57 4.62 4.27 0 4,000 0
12/05/2009
4.57
 319,700 4.47 4.77 4.26 0 200 0
11/05/2009
4.47
 214,000 4.64 4.82 4.41 0 0 0
08/05/2009
4.64
 301,100 4.54 4.79 4.29 3,000 0 0
07/05/2009
4.54
 331,700 4.13 4.54 4.43 0 0 0
06/05/2009
4.13
 369,900 4.32 4.48 4.06 0 0 0
05/05/2009
4.32
 335,200 4.04 4.32 4.18 0 0 0
04/05/2009
4.04
 10,600 3.83 4.04 4.04 0 0 0
29/04/2009
3.83
 193,500 3.70 3.83 3.64 0 9,400 0
28/04/2009
3.70
 127,800 3.36 3.70 3.42 9,700 3,800 0
27/04/2009
3.36
 128,000 3.59 3.64 3.36 100 10,000 0
24/04/2009
3.59
 137,700 3.81 3.83 3.59 0 0 0
23/04/2009
3.81
 227,000 4.09 4.09 3.81 300 2,000 0
22/04/2009
4.09
 371,900 4.18 4.33 3.90 7,500 0 0
21/04/2009
4.18
 46,200 4.48 4.48 4.18 5,000 0 0
20/04/2009
4.48
 25,800 4.68 4.68 4.48 0 0 0
17/04/2009
4.68
 340,900 5.07 5.37 4.68 8,000 15,100 0
16/04/2009
5.07
 447,800 4.74 5.07 4.78 1,200 8,000 0
15/04/2009
4.74
 431,000 4.84 5.05 4.60 15,300 9,800 0
14/04/2009
4.84
 339,300 4.53 4.84 4.55 500 5,000 0
13/04/2009
4.53
 32,900 4.23 4.53 4.53 0 0 0
10/04/2009
4.23
 133,500 3.95 4.23 4.20 0 0 0
09/04/2009
3.95
 213,900 3.88 4.19 3.83 100 1,000 0
08/04/2009
3.88
 286,900 4.08 4.22 3.81 0 0 0
07/04/2009
4.08
 235,500 3.81 4.08 3.77 0 1,400 0
03/04/2009
3.81
 100,300 3.60 3.81 3.81 0 0 0
02/04/2009
3.60
 277,200 3.39 3.60 3.49 1,000 0 0
01/04/2009
3.39
 153,700 3.27 3.39 3.28 1,300 0 0
31/03/2009
3.27
 149,000 3.25 3.29 3.10 0 0 0
30/03/2009
3.25
 158,800 3.35 3.36 3.22 0 0 0
27/03/2009
3.35
 193,100 3.42 3.56 3.31 0 1,100 0
26/03/2009
3.42
 173,900 3.31 3.48 3.31 1,000 300 0
25/03/2009
3.31
 158,800 3.27 3.41 3.15 4,900 0 0
24/03/2009
3.27
 206,600 3.00 3.27 3.20 3,000 0 0
23/03/2009
3.00
 166,500 3.21 3.21 2.97 0 0 0
20/03/2009
3.21
 186,200 3.17 3.36 3.01 200 0 0
19/03/2009
3.17
 420,100 3.04 3.25 3.11 7,100 5,000 0
18/03/2009
3.04
 40,700 2.87 3.04 3.04 0 0 0
17/03/2009
2.87
 209,200 2.70 2.87 2.70 10,000 0 0
16/03/2009
2.70
 44,400 2.66 2.72 2.66 0 0 0
13/03/2009
2.66
 50,400 2.62 2.79 2.63 1,000 0 0
12/03/2009
2.62
 88,900 2.80 2.80 2.61 0 0 0
11/03/2009
2.80
 164,100 2.66 2.82 2.73 0 0 0
10/03/2009
2.66
 82,000 2.63 2.68 2.58 5,200 0 0
09/03/2009
2.63
 98,900 2.66 2.72 2.61 200 0 0
06/03/2009
2.66
 246,300 2.52 2.68 2.48 6,000 0 0
05/03/2009
2.52
 159,300 2.40 2.52 2.45 0 0 0
04/03/2009
2.40
 72,600 2.33 2.40 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |