Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2019	21.32	44,000	21.17	21.32	21.17	0	0	0
03/12/2019	21.17	52,630	21.17	21.40	20.42	2,000	0	0.1
02/12/2019	21.17	18,880	21.55	21.55	21.17	2,790	0	0.1
29/11/2019	21.55	26,770	21.55	21.55	21.17	1,700	0	0.0
28/11/2019	21.55	12,450	21.63	21.63	21.55	950	0	0.0
27/11/2019	21.63	14,000	21.66	21.66	21.29	0	0	0
26/11/2019	21.66	6,280	21.74	21.74	21.59	3,340	0	0.1
25/11/2019	21.74	8,060	21.74	21.78	21.70	2,340	1,000	0.0
22/11/2019	21.74	6,250	21.85	21.85	21.74	2,740	0	0.1
21/11/2019	21.85	12,300	21.85	21.85	21.70	5,200	0	0.1
20/11/2019	21.85	3,360	21.85	21.85	21.63	0	0	0
19/11/2019	21.85	12,290	21.85	21.85	21.59	500	0	0.0
18/11/2019	21.85	10,930	21.85	21.85	21.70	1,520	0	0.0
15/11/2019	21.85	7,350	21.89	21.89	21.59	0	0	0
14/11/2019	21.89	4,790	21.93	21.93	21.78	0	0	0
13/11/2019	21.93	6,140	21.85	21.93	21.70	0	0	0
12/11/2019	21.85	9,090	21.66	21.89	21.63	2,080	1,160	0.0
11/11/2019	21.66	15,850	21.78	21.93	21.66	2,640	2,040	0.0
08/11/2019	21.78	12,280	21.93	21.93	21.70	1,300	0	0.0
07/11/2019	21.93	15,530	21.93	22.00	21.55	1,020	3,750	-0.1
06/11/2019	21.93	18,560	21.93	21.93	21.82	200	0	0.0
05/11/2019	21.93	4,510	21.93	22.08	21.74	700	750	-0.0
04/11/2019	21.93	18,070	22.08	22.08	21.93	0	0	0
01/11/2019	22.08	5,910	22.16	22.19	22.00	5,500	0	0.2
31/10/2019	22.16	10,890	21.93	22.23	21.85	1,750	0	0.1
30/10/2019	21.93	9,960	21.93	22.23	21.93	0	0	0
29/10/2019	21.93	25,710	21.93	22.00	21.93	0	0	0
28/10/2019	21.93	27,950	21.93	21.93	21.82	0	0	0
25/10/2019	21.93	7,290	21.93	21.93	21.63	0	0	0
24/10/2019	21.93	8,620	21.93	21.93	21.82	3,160	0	0.1
23/10/2019	21.93	10,730	21.93	21.93	21.85	2,780	0	0.1
22/10/2019	21.93	17,590	21.93	21.93	21.74	0	0	0
21/10/2019	21.93	13,330	21.93	22.08	21.85	2,320	1,000	0.0
18/10/2019	21.93	8,620	21.85	22.08	21.82	850	0	0.0
17/10/2019	21.85	9,750	21.93	21.93	21.70	0	0	0
16/10/2019	21.93	14,860	21.93	21.93	21.74	0	0	0
15/10/2019	21.93	15,610	21.93	22.00	21.70	0	0	0
14/10/2019	21.93	4,540	21.93	21.93	21.70	50	0	0.0
11/10/2019	21.93	8,200	21.93	22.08	21.55	0	0	0
10/10/2019	21.93	4,420	21.93	21.93	21.93	0	0	0
09/10/2019	21.93	7,700	21.93	22.00	21.55	0	0	0
08/10/2019	21.93	14,650	21.93	22.19	21.93	0	0	0
07/10/2019	21.93	310	21.93	22.27	21.93	110	0	0.0
04/10/2019	21.93	15,240	21.93	22.00	21.85	0	0	0
03/10/2019	21.93	13,980	21.93	22.16	21.63	3,300	0	0.1
02/10/2019	21.93	2,640	21.93	21.93	21.55	560	0	0.0
01/10/2019	21.93	6,000	22.23	22.23	21.93	0	0	0
30/09/2019	22.23	10,310	22.23	22.31	21.93	0	0	0
27/09/2019	22.23	13,120	21.93	22.23	21.85	3,000	0	0.1
26/09/2019	21.93	10,130	21.85	21.93	21.78	6,200	0	0.2
25/09/2019	21.85	8,950	21.85	21.89	21.55	0	0	0
24/09/2019	21.85	12,270	21.93	21.93	21.32	0	0	0
23/09/2019	21.93	9,250	21.93	21.93	21.85	3,200	430	0.1
20/09/2019	21.93	3,560	21.93	22.08	21.78	0	0	0
19/09/2019	21.93	17,790	21.89	21.93	21.55	0	0	0
18/09/2019	21.89	13,420	21.93	22.12	21.70	2,590	0	0.1
17/09/2019	21.93	6,370	21.93	22.19	21.78	0	0	0
16/09/2019	21.93	14,710	21.70	21.93	21.70	0	0	0
13/09/2019	21.70	8,690	21.70	21.82	21.40	300	0	0.0
12/09/2019	21.70	14,710	21.70	21.78	21.32	0	0	0
11/09/2019	21.70	11,650	21.63	21.70	21.40	80	0	0.0
10/09/2019	21.63	4,870	21.55	21.63	21.40	0	0	0
09/09/2019	21.55	9,350	21.89	21.93	21.55	100	0	0.0
06/09/2019	21.89	8,380	21.89	21.93	21.59	0	1,040	-0.0
05/09/2019	21.89	10,240	21.89	21.93	21.89	1,000	260	0.0
04/09/2019	21.89	14,700	21.93	21.93	21.55	0	2,120	-0.1
03/09/2019	21.93	7,780	22.00	22.00	21.70	0	0	0
30/08/2019	22.00	13,590	21.93	22.19	21.70	10	0	0.0
29/08/2019	21.93	11,500	21.93	21.93	21.63	0	0	0
28/08/2019	21.93	9,600	22.08	22.08	21.74	20	0	0.0
27/08/2019	22.08	8,590	22.00	22.16	21.93	10	0	0.0
26/08/2019	22.00	11,100	22.16	22.16	21.93	0	870	-0.0
23/08/2019	22.16	14,730	22.08	22.19	21.85	890	0	0.0
22/08/2019	22.08	13,220	22.08	22.23	21.55	0	0	0
21/08/2019	22.08	26,920	22.16	22.31	21.93	0	0	0
20/08/2019	22.16	37,350	22.23	22.23	21.93	0	0	0
19/08/2019	22.23	11,440	22.16	22.31	22.00	0	0	0
16/08/2019	22.16	13,480	22.31	22.38	22.16	30	0	0.0
15/08/2019	22.31	11,970	22.53	22.53	22.00	0	0	0
14/08/2019	22.53	9,250	22.53	22.68	22.46	0	0	0
13/08/2019	22.53	36,640	22.53	22.61	22.08	0	0	0
12/08/2019	22.53	46,770	22.68	22.68	22.16	0	300	-0.0
09/08/2019	22.68	35,860	22.68	22.76	22.31	0	1,400	-0.0
08/08/2019	22.68	43,850	22.68	22.68	22.31	0	0	0
07/08/2019	22.68	23,480	22.68	22.76	22.31	0	0	0
06/08/2019	22.68	44,090	22.84	22.84	21.93	540	1,010	-0.0
05/08/2019	22.84	17,760	22.91	23.06	22.68	0	0	0
02/08/2019	22.91	32,270	23.33	23.48	22.91	320	0	0.0
01/08/2019	23.33	16,110	23.06	23.33	23.06	0	3,000	-0.1
31/07/2019	23.06	27,900	23.06	23.06	22.72	0	60	-0.0
30/07/2019	23.06	29,070	23.14	23.14	22.95	1,820	0	0.1
29/07/2019	23.14	28,290	23.14	23.82	22.84	700	0	0.0
26/07/2019	23.14	15,940	23.37	23.52	23.14	0	0	0
25/07/2019	23.37	9,500	23.06	23.82	23.29	600	0	0.0
24/07/2019	23.06	47,550	23.89	23.97	23.06	0	0	0
23/07/2019	23.89	54,470	23.89	24.12	23.55	1,000	0	0.0
22/07/2019	23.89	27,890	24.05	24.05	23.44	100	0	0.0
19/07/2019	24.05	37,490	24.20	24.35	23.89	400	0	0.0
18/07/2019	24.20	32,830	24.39	24.50	23.89	5,160	0	0.2
17/07/2019	24.39	77,960	23.78	24.80	24.27	2,200	0	0.1

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-3.85	-11.98%	21,837,900	-1,578,400	-47.6	26.60 32.15 27.80
2 tháng (2025-10-06)	-3.40	-10.73%	44,497,100	-2,116,200	-64.1	26.60 32.15 27.80
3 tháng (2025-09-08)	-2.70	-8.71%	74,091,100	-2,907,900	-90.4	26.60 35.35 27.80
6 tháng (2025-06-09)	2.68	10.46%	206,740,700	-178,444	1.1	25.62 35.35 27.80
12 tháng (2024-12-10)	5.49	24.06%	369,789,200	3,712,461	93.1	20.30 35.35 27.80
24 tháng (2023-12-18)	9.97	54.35%	729,361,200	9,260,609	232.1	18.33 35.35 27.80
36 tháng (2022-12-21)	13.15	86.80%	1,122,920,200	16,606,656	352.9	14.09 35.35 27.80
60 tháng (2020-12-31)	-4.50	-13.72%	2,341,309,893	-48,072,757	-1,800.8	12.45 40.09 27.80

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH