CTCP Tập đoàn Pan (pan)

22.50
-0.20
(-0.88%)
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
(2024-10-16) 		-2.15 -8.72% 28,064,700 -152,900 -2.3
22.50
24.75
22.50
2 tháng
(2024-09-16) 		-0.95 -4.05% 56,388,600 670,600 17.3
22.50
24.75
22.50
3 tháng
(2024-08-19) 		-0.50 -2.17% 71,517,800 1,786,700 43.5
22.45
24.75
22.50
6 tháng
(2024-05-20) 		-0.56 -2.44% 164,592,300 6,817,925 163.3
21
25.40
22.50
12 tháng
(2023-11-21) 		3.70 19.66% 368,404,100 6,533,201 163.5
18.46
25.40
22.50
24 tháng
(2022-11-28) 		7.81 53.17% 794,120,300 17,633,716 348.3
14.30
25.40
22.50
36 tháng
(2021-12-01) 		-17.01 -43.06% 1,397,078,400 23,866,648 481.7
12.63
40.44
22.50
60 tháng
(2019-12-12) 		0.71 3.24% 2,018,741,443 -64,529,550 -2,181.5
12.63
40.69
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
16.87
 3,050 16.28 16.92 16.28 0 0 0
25/01/2016
16.28
 170 17.08 17.30 16.28 0 0 0
22/01/2016
17.08
 3,490 16.55 17.08 15.48 0 0 0
21/01/2016
16.55
 2,310 17.08 17.08 16.55 250 0 0.0
20/01/2016
17.08
 1,010 17.03 17.08 17.08 0 0 0
19/01/2016
17.03
 5,020 16.98 17.03 16.98 0 561,250 -17.4
18/01/2016
16.98
 3,660 17.08 17.08 16.28 0 0 0
15/01/2016
17.08
 70 17.03 17.08 17.08 1,200,060 1,200,000 0.0
14/01/2016
17.03
 1,260 16.34 17.03 16.28 60 0 0.0
13/01/2016
16.34
 5,120 17.08 17.08 16.34 0 0 0
12/01/2016
17.08
 5,740 17.24 17.24 16.18 50 50 0
11/01/2016
17.24
 510 17.08 17.24 16.55 60 0 0.0
08/01/2016
17.08
 2,470 17.03 17.08 16.55 310 0 0.0
07/01/2016
17.03
 11,770 17.03 17.03 16.60 50 0 0.0
06/01/2016
17.03
 11,280 17.62 17.62 17.03 0 0 0
05/01/2016
17.62
 2,100 17.51 17.62 17.35 0 0 0
04/01/2016
17.51
 20 18.58 18.58 17.51 0 0 0
31/12/2015
18.58
 38,100 18.58 18.58 18.15 50 0 0.0
30/12/2015
18.58
 50,060 18.68 18.68 17.40 0 39,810 -1.3
29/12/2015
18.68
 21,500 18.68 18.68 18.63 0 0 0
28/12/2015
18.68
 19,920 18.42 18.68 17.46 0 0 0
25/12/2015
18.42
 151,790 17.40 18.58 16.55 10 0 0.0
24/12/2015
17.40
 7,500 16.28 17.40 16.55 10 0 0.0
23/12/2015
16.28
 99,190 16.28 16.28 16.28 0 0 0
22/12/2015
16.28
 50,740 16.28 16.39 16.28 5,000 0 0.2
21/12/2015
16.28
 30,360 16.34 16.55 16.28 0 0 0
18/12/2015
16.34
 500 16.28 16.34 16.34 0 0 0
17/12/2015
16.28
 2,800 16.34 16.34 16.28 0 0 0
16/12/2015
16.34
 10,510 16.28 16.55 15.21 0 0 0
15/12/2015
16.28
 2,410 16.34 16.50 16.28 0 0 0
14/12/2015
16.34
 10,150 16.28 16.34 16.28 0 0 0
11/12/2015
16.28
 45,210 16.44 16.44 16.28 0 0 0
10/12/2015
16.44
 8,110 16.39 16.44 16.28 0 0 0
09/12/2015
16.39
 50,450 16.07 16.50 16.28 10 2,640 -0.1
08/12/2015
16.07
 2,700 16.44 16.44 16.07 0 0 0
07/12/2015
16.44
 2,220 16.28 16.44 16.28 0 0 0
04/12/2015
16.28
 11,330 16.34 16.34 16.18 0 10,000 -0.3
03/12/2015
16.34
 4,420 16.28 16.34 16.07 0 0 0
02/12/2015
16.28
 4,700 16.28 16.44 16.01 0 0 0
01/12/2015
16.28
 22,090 16.28 16.28 16.28 0 0 0
30/11/2015
16.28
 33,650 16.28 16.50 16.28 0 10,000 -0.3
27/11/2015
16.28
 39,770 16.28 16.82 15.48 0 0 0
26/11/2015
16.28
 75,930 16.01 16.28 16.01 0 0 0
25/11/2015
16.01
 33,870 16.44 16.44 16.01 0 0 0
24/11/2015
16.44
 60 16.55 16.55 16.44 0 0 0
23/11/2015
16.55
 8,370 16.55 16.55 16.55 8,300 3,000 0.2
20/11/2015
16.55
 1,780 16.55 16.55 16.01 0 0 0
19/11/2015
16.55
 8,510 16.66 16.66 16.01 0 5,000 -0.2
18/11/2015
16.66
 5,670 16.55 16.66 16.01 0 0 0
17/11/2015
16.55
 2,480 16.55 16.82 16.55 0 0 0
16/11/2015
16.55
 7,610 16.01 16.98 16.01 2,020 40 0.1
13/11/2015
16.01
 13,440 16.55 16.55 15.43 20 5,000 -0.1
12/11/2015
16.55
 10,200 16.71 16.71 16.55 0 0 0
11/11/2015
16.71
 9,630 16.82 16.82 16.28 0 0 0
10/11/2015
16.82
 11,070 16.82 16.82 16.60 20 0 0.0
09/11/2015
16.82
 8,520 17.30 17.30 16.82 120 0 0.0
06/11/2015
17.30
 3,990 17.30 17.30 16.71 0 0 0
05/11/2015
17.30
 0 17.30 17.30 17.30 0 0 0
04/11/2015
17.30
 1,500 16.87 17.30 17.30 0 0 0
03/11/2015
16.87
 470 16.87 17.46 16.66 20 0 0.0
02/11/2015
16.87
 9,590 17.51 17.56 16.55 3,210 5,000 -0.1
30/10/2015
17.51
 1,660 17.51 17.51 16.92 10 0 0.0
29/10/2015
17.51
 4,420 17.40 17.51 16.55 0 0 0
28/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
28/10/2015
17.40
 17,770 16.59 17.51 17.08 0 620 -0.0
27/10/2015
16.59
 15,160 17.05 17.10 16.59 0 0 0
26/10/2015
17.05
 31,200 16.78 17.32 16.87 10,100 1,120 0.3
23/10/2015
16.78
 24,470 16.55 16.91 16.59 3,400 4,290 -0.0
22/10/2015
16.55
 6,570 16.73 16.73 16.55 0 2,150 -0.1
21/10/2015
16.73
 18,410 16.68 16.78 16.46 2,010 1,410 0.0
20/10/2015
16.68
 17,490 16.59 16.68 16.50 0 0 0
19/10/2015
16.59
 3,850 16.59 16.87 16.59 0 2,450 -0.1
16/10/2015
16.59
 3,160 16.73 16.82 16.59 0 0 0
15/10/2015
16.73
 10,240 16.82 16.82 16.73 0 0 0
14/10/2015
16.82
 11,770 16.82 16.91 16.50 10 0 0.0
13/10/2015
16.82
 3,000 16.91 16.91 16.82 0 1,000 -0.0
12/10/2015
16.91
 2,160 16.91 16.91 16.46 0 0 0
09/10/2015
16.91
 200 16.50 16.91 16.91 0 0 0
08/10/2015
16.50
 11,450 17.00 17.00 16.46 0 0 0
07/10/2015
17.00
 26,300 17.10 17.37 16.91 0 12,820 -0.5
06/10/2015
17.10
 48,840 16.87 17.10 16.82 24,860 2,300 0.8
05/10/2015
16.87
 13,220 16.46 16.87 16.55 900 0 0.0
02/10/2015
16.46
 41,760 16.87 17.10 16.41 10 33,600 -1.2
01/10/2015
16.87
 40,850 16.00 16.87 16.36 20 6,490 -0.2
30/09/2015
16.00
 7,520 16.46 16.59 16.00 0 230 -0.0
29/09/2015
16.46
 28,100 16.27 16.46 16.36 0 0 0
28/09/2015
16.27
 8,550 16.14 16.41 16.00 0 0 0
25/09/2015
16.14
 12,110 15.13 16.18 15.77 10 0 0.0
24/09/2015
15.13
 3,310 15.91 15.91 15.13 0 0 0
23/09/2015
15.91
 10 15.40 15.91 15.91 10 0 0.0
22/09/2015
15.40
 0 15.40 15.40 15.40 0 0 0
21/09/2015
15.40
 2,140 15.31 16.14 15.31 0 900 -0.0
18/09/2015
15.31
 1,020 15.31 15.31 15.31 0 1,000 -0.0
17/09/2015
15.31
 10,000 15.31 15.31 15.31 0 2,000 -0.1
16/09/2015
15.31
 2,000 15.31 15.31 15.31 0 2,000 -0.1
15/09/2015
15.31
 500 15.54 15.54 15.31 10 10 0
14/09/2015
15.54
 68,420 15.95 15.95 15.08 0 1,000 -0.0
11/09/2015
15.95
 21,010 15.59 15.95 15.59 0 1,000 -0.0
10/09/2015
15.59
 24,080 15.59 15.59 15.08 1,000 1,370 -0.0
09/09/2015
15.59
 5,420 15.54 15.59 15.54 0 1,000 -0.0
08/09/2015
15.54
 1,460 15.54 15.54 15.54 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |