CTCP Tập đoàn Pan (pan)

16.80
0.10
(0.60%)
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
(2026-09-14) 		-0.10 -0.55% 11,616,000 -2,275,820 0
16.70
19
16.70
2 tháng
(2026-08-17) 		-1.80 -9% 19,241,300 -2,275,820 0
16.70
20.05
16.70
3 tháng
(2026-07-16) 		-3.05 -14.35% 28,910,600 -2,275,820 0
16.70
21.30
16.70
6 tháng
(2026-04-17) 		-8.47 -31.75% 77,226,800 -2,275,820 0
16.70
27.96
16.70
12 tháng
(2025-10-20) 		-6.51 -26.34% 204,020,100 -2,275,820 0
16.70
28.75
16.70
24 tháng
(2024-10-24) 		-1.10 -5.69% 567,198,500 -2,275,820 0
16.70
29.46
16.70
36 tháng
(2023-10-30) 		3.85 26.79% 937,390,000 -2,275,820 0
14.07
29.46
16.70
60 tháng
(2021-11-09) 		-10.99 -37.65% 2,107,256,700 -2,275,820 0
10.37
33.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
23.92
 1,247,700 24.53 24.53 23.56 0 0 0
19/03/2021
24.29
 1,568,300 24.04 24.85 23.80 0 0 0
18/03/2021
24.04
 3,730,500 22.84 24.04 22.60 0 0 0
17/03/2021
22.48
 966,100 22.19 22.60 22.11 0 0 0
16/03/2021
22.11
 800,200 22.15 22.27 21.55 0 0 0
15/03/2021
22.15
 655,700 22.19 22.60 21.71 0 0 0
12/03/2021
22.11
 1,028,300 22.60 22.68 22.03 0 0 0
11/03/2021
22.64
 1,133,500 22.84 23.16 22.48 0 0 0
10/03/2021
22.44
 1,279,700 22.11 22.68 22.11 0 0 0
09/03/2021
22.03
 1,318,900 21.19 22.36 20.91 0 0 0
08/03/2021
21.19
 706,100 21.47 21.71 20.91 0 0 0
05/03/2021
21.11
 831,200 21.31 21.51 20.67 0 0 0
04/03/2021
21.55
 644,200 22.19 22.52 20.67 0 0 0
03/03/2021
22.19
 615,400 22.19 22.64 21.95 0 0 0
02/03/2021
22.19
 567,600 22.76 22.88 22.03 0 0 0
01/03/2021
22.60
 840,600 22.03 22.76 21.71 0 0 0
26/02/2021
21.71
 677,200 21.19 21.95 21.15 0 0 0
25/02/2021
21.71
 871,900 21.95 22.11 21.31 0 0 0
24/02/2021
21.95
 1,461,200 22.76 22.76 21.31 0 0 0
23/02/2021
22.76
 851,300 23.16 23.16 22.36 0 0 0
22/02/2021
23.08
 1,167,600 23.08 24.04 22.92 0 0 0
19/02/2021
23.08
 2,077,700 21.55 23.08 21.19 0 0 0
18/02/2021
21.59
 919,600 21.19 22.19 20.95 0 0 0
17/02/2021
21.19
 778,900 20.51 21.19 20.51 0 0 0
09/02/2021
20.51
 693,200 20.51 20.51 19.70 0 0 0
08/02/2021
19.78
 968,700 21.15 21.15 19.70 0 0 0
05/02/2021
21.15
 550,800 20.91 21.15 20.51 0 0 0
04/02/2021
20.91
 1,003,400 20.75 21.55 20.18 0 0 0
03/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/02/2021
20.55
 1,175,700 19.62 20.55 19.30 0 0 0
02/02/2021
19.22
 1,012,000 18.51 19.38 18.04 0 0 0
01/02/2021
18.71
 1,314,600 19.69 20.12 18.71 0 0 0
29/01/2021
20.09
 1,619,600 18.75 20.52 18.75 0 0 0
28/01/2021
20.12
 591,000 20.12 20.12 20.12 0 0 0
27/01/2021
21.62
 1,130,400 22.53 23.55 21.62 0 0 0
26/01/2021
23.24
 917,200 24.42 24.42 22.72 0 0 0
25/01/2021
24.42
 823,500 24.42 24.97 23.71 0 0 0
22/01/2021
24.73
 1,059,200 25.21 25.36 24.42 0 0 0
21/01/2021
24.81
 1,842,500 25.21 25.84 24.58 0 0 0
20/01/2021
24.42
 2,242,100 25.05 25.05 23.28 0 0 0
19/01/2021
25.01
 1,628,500 26.78 26.78 25.01 0 0 0
18/01/2021
26.86
 1,636,000 27.80 27.80 26.39 0 0 0
15/01/2021
27.80
 1,131,800 28.83 28.83 27.77 0 0 0
14/01/2021
28.16
 2,542,500 27.33 28.91 27.25 0 0 0
13/01/2021
27.25
 2,434,300 27.17 27.80 27.02 0 0 0
12/01/2021
26.82
 1,250,300 26.86 26.94 26.39 0 0 0
11/01/2021
26.82
 2,127,500 26.78 27.49 26.39 0 0 0
08/01/2021
26.78
 1,172,700 27.37 27.65 26.54 0 0 0
07/01/2021
27.02
 1,988,300 27.02 27.92 26.23 0 0 0
06/01/2021
26.94
 2,639,800 27.17 27.25 25.99 0 0 0
05/01/2021
26.94
 1,631,000 26.78 27.65 26.78 0 0 0
04/01/2021
27.17
 1,397,000 27.88 29.14 27.17 0 0 0
31/12/2020
27.33
 2,316,730 25.44 27.37 24.85 0 0 0
30/12/2020
25.60
 1,384,000 25.60 26.23 25.36 0 0 0
29/12/2020
26.03
 1,852,630 24.58 26.03 24.58 0 0 0
28/12/2020
24.34
 2,075,070 24.02 24.34 23.31 0 0 0
25/12/2020
22.76
 1,875,470 21.58 22.76 21.31 0 0 0
24/12/2020
21.31
 1,476,500 22.02 22.02 20.48 0 0 0
23/12/2020
21.86
 1,661,190 22.53 22.92 21.74 0 0 0
22/12/2020
22.65
 2,008,340 21.66 22.92 21.42 0 0 0
21/12/2020
21.74
 2,640,130 21.35 21.98 20.76 0 0 0
18/12/2020
21.31
 1,540,870 20.09 21.31 19.93 0 0 0
17/12/2020
19.93
 1,557,300 19.69 20.76 19.69 0 0 0
16/12/2020
19.53
 5,177,740 18.35 19.53 18.35 0 0 0
15/12/2020
18.27
 2,321,680 18.43 18.51 18.12 0 0 0
14/12/2020
18.08
 1,593,410 17.60 18.59 17.60 0 0 0
11/12/2020
17.57
 1,809,460 17.68 17.88 17.29 0 0 0
10/12/2020
17.88
 1,260,610 18.04 18.59 17.88 0 0 0
09/12/2020
18.20
 1,192,910 18.71 18.75 18.12 0 0 0
08/12/2020
17.68
 1,929,250 16.54 17.68 16.38 0 0 0
07/12/2020
16.54
 900,280 16.54 16.93 16.23 0 0 0
04/12/2020
16.30
 1,685,020 16.23 16.93 16.23 0 0 0
03/12/2020
16.23
 374,410 16.23 16.46 16.15 0 0 0
02/12/2020
16.30
 46,820 16.30 16.62 15.99 0 0 0
01/12/2020
16.46
 80,100 16.03 16.46 15.79 0 0 0
30/11/2020
16.23
 110,460 16.62 16.70 16.23 0 0 0
27/11/2020
16.62
 105,520 16.86 16.86 16.58 0 0 0
26/11/2020
16.86
 134,360 16.58 17.09 16.58 0 0 0
25/11/2020
16.86
 176,220 16.86 16.93 16.74 0 0 0
24/11/2020
16.78
 188,470 16.78 16.90 16.62 0 0 0
23/11/2020
16.70
 352,750 16.07 16.86 15.83 0 0 0
20/11/2020
16.07
 73,880 16.03 16.07 15.83 0 0 0
19/11/2020
16.03
 114,340 15.99 16.11 15.83 0 0 0
18/11/2020
15.99
 184,690 15.67 16.11 15.67 0 0 0
17/11/2020
15.67
 64,820 15.60 15.83 15.60 0 0 0
16/11/2020
15.60
 184,450 15.20 15.75 15.20 0 0 0
13/11/2020
15.12
 110,900 15.12 15.20 15.04 0 0 0
12/11/2020
15.12
 13,900 15.01 15.20 15.01 0 0 0
11/11/2020
14.97
 60,940 14.97 15.12 14.97 0 0 0
10/11/2020
14.97
 189,510 15.12 15.20 14.97 0 0 0
09/11/2020
15.04
 44,250 15.08 15.16 14.97 0 0 0
06/11/2020
15.08
 67,760 15.04 15.67 14.97 0 0 0
05/11/2020
15.04
 35,750 15.28 15.44 14.97 0 0 0
04/11/2020
15.28
 27,840 15.04 15.36 14.89 0 0 0
03/11/2020
15.04
 31,310 14.93 15.16 14.93 0 0 0
02/11/2020
14.89
 55,680 14.81 15.28 14.81 0 0 0
30/10/2020
14.57
 61,270 14.57 14.73 14.53 0 0 0
29/10/2020
14.53
 179,420 14.73 14.73 14.18 0 0 0
28/10/2020
14.85
 198,040 15.67 15.67 14.81 0 0 0
27/10/2020
15.60
 67,760 15.64 15.75 15.44 0 0 0
26/10/2020
15.64
 103,140 15.83 15.83 15.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc