Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	31.50	368,900	31.35	31.60	31.30	115,000	22,900	0
28/04/2026	31.60	317,800	31.85	32.20	31.40	121,900	96,700	0
27/04/2026	31.80	451,300	31.90	32.40	31.35	3,300	69,700	0
24/04/2026	31.80	451,300	31.90	32.40	31.35	3,300	69,700	0
23/04/2026	31.85	877,200	32.50	32.60	31.75	22,800	132,700	0
22/04/2026	32.45	1,365,900	33.05	33.35	32.25	56,400	273,900	0
21/04/2026	32.65	1,322,700	32.75	32.80	32.20	90,200	16,600	0
20/04/2026	32.30	1,156,500	32.85	33	32.30	85,200	50,700	0
17/04/2026	32	1,317,500	31.65	32.90	31.40	151,400	56,600	0
16/04/2026	31.35	513,700	31.60	31.60	31	23,500	81,600	0
15/04/2026	31.30	276,700	31.50	32	31.30	16,700	14,400	0
14/04/2026	31.35	642,000	31.80	31.95	31.30	13,400	31,000	0
13/04/2026	31.75	378,000	32.30	32.30	31.50	2,300	3,100	0
10/04/2026	32.30	408,300	32.35	33	31.90	2,100	17,400	0
09/04/2026	32.30	1,580,400	31.90	32.80	30.50	192,000	10,400	0
08/04/2026	31.90	613,100	31.80	32.35	31.65	29,300	5,500	0
07/04/2026	31.35	197,000	30.90	31.50	30.90	1,300	3,800	0
06/04/2026	31.40	641,600	31.40	31.45	30.75	58,400	40,600	0
03/04/2026	31.45	697,400	31.65	31.80	30.70	95,900	16,500	0
02/04/2026	31.65	561,800	31.60	32.05	31.35	61,600	21,500	0
01/04/2026	31.85	1,317,000	31.80	32.75	31.60	166,600	87,100	0
31/03/2026	31.70	525,300	31.90	32.35	31.55	118,100	22,900	0
30/03/2026	31.75	2,199,000	29.65	32.25	29.65	209,000	72,000	0
27/03/2026	30.15	1,160,900	30.45	30.85	30	57,500	99,900	0
26/03/2026	29.20	445,400	28.90	29.35	28.75	24,700	13,700	0
25/03/2026	28.75	947,300	28.40	28.90	28.15	59,100	37,100	0
24/03/2026	28	584,400	28.70	28.70	28	400	44,500	0
23/03/2026	28	712,100	28.10	28.70	28	30,200	112,900	0
20/03/2026	28.25	2,971,500	29.85	29.95	28.05	45,900	139,800	-2.9
19/03/2026	30.15	1,398,600	31.60	32.20	30.15	10,900	59,400	-1.6
18/03/2026	32.40	560,300	32.40	32.55	32.10	21,500	125,100	-3.4
17/03/2026	32.40	915,000	32.75	32.75	32.15	14,500	108,600	-3.1
16/03/2026	32.45	620,400	32.20	32.85	31.95	71,100	7,800	2.0
13/03/2026	32.20	781,900	31.80	32.35	31.45	71,100	7,800	2.0
12/03/2026	31.90	907,300	32.40	32.65	31.85	93,400	86,200	0.2
11/03/2026	32.45	752,400	31.95	32.80	31.80	71,900	99,100	-0.9
10/03/2026	31.95	1,242,100	31.60	32.05	30.60	44,700	67,200	-0.7
09/03/2026	31.25	1,830,200	31.55	32.50	31.25	44,700	67,200	-0.7
06/03/2026	33.60	1,232,900	33.25	33.65	32.80	106,100	15,400	3.0
05/03/2026	33.65	1,568,900	34.95	34.95	33.60	14,600	343,900	-11.2
04/03/2026	34.30	3,189,000	33.50	35	32.50	198,500	253,800	-1.9
03/03/2026	33.70	1,149,700	34.65	34.65	33.60	349,200	516,400	-5.7
02/03/2026	34.50	4,161,900	32.35	35.15	32.05	54,600	174,700	-3.7
27/02/2026	33	1,649,500	32.05	33	31.75	497,200	52,000	14.2
26/02/2026	32.10	667,400	32.20	32.50	32	308,000	39,900	8.6
25/02/2026	32.20	976,000	32.45	32.60	31.95	326,100	87,800	7.7
24/02/2026	32.25	1,325,600	32.05	32.50	31.90	459,900	24,700	14.0
23/02/2026	32	1,131,500	32	32.55	31.85	425,400	95,300	10.6
13/02/2026	31.60	352,100	31.85	31.90	31.25	67,600	79,300	-0.4
12/02/2026	31.70	1,449,800	30.90	31.75	30.90	457,400	9,300	14.1
11/02/2026	30.85	1,503,800	31.20	31.60	29.05	418,800	161,500	8.0
10/02/2026	31.20	2,362,700	30.75	31.75	30.50	734,500	79,100	20.5
09/02/2026	30.55	557,900	30	30.55	29.65	252,800	32,800	6.6
06/02/2026	30.20	857,500	30.50	30.60	29.95	252,800	32,800	6.6
05/02/2026	30.95	714,800	31.40	31.50	30.50	38,000	108,600	-2.2
04/02/2026	31.40	1,305,100	31.55	33.35	31	5,300	178,200	-5.5
03/02/2026	31.40	2,099,000	30.10	31.40	29.85	54,600	174,700	-3.7
02/02/2026	30	1,177,400	29.75	30.15	29.35	354,200	33,100	9.5
30/01/2026	29.80	776,900	29.70	30.10	29.45	258,400	71,600	5.5
29/01/2026	29.70	1,253,500	29.45	29.70	29.05	445,200	14,200	12.6
28/01/2026	29.45	607,000	30	30	29.25	167,300	18,800	4.4
27/01/2026	29.85	2,491,800	29.40	30.20	29.30	56,100	696,200	-19.0
26/01/2026	29.10	1,436,500	28.90	29.40	28.60	61,100	172,900	-3.2
23/01/2026	29	822,700	28.90	29.25	28.60	0	197,600	-5.7
22/01/2026	28.90	472,600	28.90	29.30	28.65	10,100	71,800	-1.8
21/01/2026	28.90	826,000	29.05	29.20	28.45	21,400	233,200	-6.1
20/01/2026	29.20	1,766,600	28.10	29.50	28.05	222,200	161,800	1.7
19/01/2026	28.10	994,800	28.20	28.50	28	150,500	13,100	3.9
16/01/2026	28.20	1,769,700	28.60	28.70	28	240,300	103,200	3.9
15/01/2026	28.20	1,261,400	28.05	28.60	27.75	71,300	160,800	-2.5
14/01/2026	27.65	1,064,600	27.80	28.15	27.60	180,400	66,200	3.2
13/01/2026	27.60	1,362,500	27.75	28.05	27.50	118,800	19,900	2.8
12/01/2026	27.50	1,243,800	26.90	27.50	26.90	153,000	10,900	3.9
09/01/2026	26.70	1,512,100	26.65	27.15	26.65	247,400	477,500	-6.2
08/01/2026	26.85	1,358,200	27.15	27.50	26.75	153,000	335,000	-4.9
07/01/2026	27.15	677,200	26.75	27.35	26.65	138,000	5,000	3.6
06/01/2026	26.70	921,500	26.90	26.90	26.05	153,000	242,300	-2.4
05/01/2026	26.90	617,000	27.30	27.50	26.60	50,000	210,000	-4.3
31/12/2025	27.30	228,600	27.75	27.75	27.30	6,500	8,700	-0.1
30/12/2025	27.60	355,500	27.75	27.80	27.30	71,400	70,100	0.0
29/12/2025	27.50	521,000	27.75	27.95	27.30	6,300	64,700	-1.6
26/12/2025	27.80	850,800	28	28.10	27.55	81,000	440,100	-10.0
25/12/2025	28.30	1,040,100	28.15	28.60	27.90	71,300	78,500	-0.2
24/12/2025	28.15	480,800	27.90	28.30	27.85	25,000	50,100	-0.7
23/12/2025	28.10	518,700	28.10	28.40	27.80	16,800	74,800	-1.6
22/12/2025	28.10	455,900	28.10	28.10	27.65	30,900	21,800	0.3
19/12/2025	28.10	417,300	28.40	28.40	27.75	50,000	73,800	-0.7
18/12/2025	28.10	257,800	28.40	28.45	28.10	3,500	43,100	-1.1
17/12/2025	28.45	451,400	28.25	28.60	27.95	20,200	20,700	-0.0
16/12/2025	28.25	648,600	28.45	28.45	27.80	33,500	70,300	-1.0
15/12/2025	28.20	508,800	28.10	28.20	27.90	122,800	69,600	1.5
12/12/2025	28.10	1,772,800	27.90	28.75	27.65	586,000	29,000	15.7
11/12/2025	27.85	518,200	28.40	28.40	27.65	115,000	26,400	2.5
10/12/2025	28.15	472,300	27.90	28.20	27.60	46,300	22,000	0.7
09/12/2025	27.45	890,900	27.40	28	27.40	193,600	197,900	-0.1
08/12/2025	27.25	757,600	27.70	28.30	27.20	89,700	161,100	-2.0
05/12/2025	27.80	616,200	28.40	28.40	27.70	106,000	45,000	1.7
04/12/2025	28.30	668,800	28.25	28.45	28.05	11,000	32,400	-0.6
03/12/2025	28	605,000	27.80	28	27.75	100,000	116,100	-0.5
02/12/2025	27.80	614,400	27.80	27.85	27.20	59,900	52,700	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-0.35	-1.10%	15,456,100	190,200	0	31.30 32.65 31.50
2 tháng (2026-03-02)	-3	-8.70%	45,312,600	-573,500	-28.5	28 34.50 31.50
3 tháng (2026-02-02)	1.50	5%	63,442,700	2,890,000	80.4	28 34.50 31.50
6 tháng (2025-11-03)	0.30	0.96%	123,279,000	770,000	17.1	26.60 34.50 31.50
12 tháng (2025-05-06)	8.79	38.69%	334,897,700	2,219,631	75.9	22.71 35.35 31.50
24 tháng (2024-05-13)	9.02	40.10%	652,074,900	11,464,433	291.8	20.30 35.35 31.50
36 tháng (2023-05-17)	14.32	83.39%	1,083,018,400	6,807,109	215.4	16.89 35.35 31.50
60 tháng (2021-05-27)	7.86	33.24%	2,333,966,940	-41,981,152	-1,633.5	12.45 40.09 31.50

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH