Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2020	17.93	640	17.96	17.96	17.64	0	0	0
15/01/2020	17.96	1,610	17.64	17.96	17.64	300	0	0.0
14/01/2020	17.64	13,660	17.45	17.64	17.39	1,200	0	0.0
13/01/2020	17.45	24,920	17.64	17.64	17.45	1,000	0	0.0
10/01/2020	17.64	17,460	17.64	17.71	17.58	0	0	0
09/01/2020	17.64	16,080	17.61	17.68	17.58	1,600	0	0.0
08/01/2020	17.61	33,090	17.64	17.64	17.11	2,000	1,600	0.0
07/01/2020	17.64	8,550	17.64	17.64	17.52	1,430	0	0.0
06/01/2020	17.64	6,350	17.64	17.71	17.11	2,240	0	0.1
03/01/2020	17.64	27,030	17.64	17.71	17.39	0	0	0
02/01/2020	17.64	10,170	17.64	17.74	17.64	530	0	0.0
31/12/2019	17.64	9,400	17.64	17.64	17.39	10	0	0.0
30/12/2019	17.64	8,000	17.61	17.64	17.64	2,500	0	0.1
27/12/2019	17.61	12,200	17.52	17.64	17.58	9,000	0	0.3
26/12/2019	17.52	11,960	17.64	17.71	17.52	10,660	0	0.3
25/12/2019	17.64	16,950	17.71	17.71	17.61	2,050	0	0.1
24/12/2019	17.71	13,660	17.77	17.77	17.64	2,500	0	0.1
23/12/2019	17.77	10,640	17.77	17.83	17.42	0	0	0
20/12/2019	17.77	6,650	17.64	17.77	17.64	1,000	2,550	-0.0
19/12/2019	17.64	15,140	17.64	17.71	17.61	4,010	3,610	0.0
18/12/2019	17.64	396,720	17.77	17.77	17.39	800	377,960	-10.6
17/12/2019	17.77	16,980	17.77	17.77	17.45	0	11,660	-0.3
16/12/2019	17.77	12,280	17.86	17.86	17.64	800	2,090	-0.0
13/12/2019	17.86	26,980	17.90	17.90	17.83	0	7,700	-0.2
12/12/2019	17.90	25,770	17.93	17.99	17.71	0	0	0
11/12/2019	17.93	10,840	17.77	17.93	17.71	2,530	0	0.1
10/12/2019	17.77	4,600	17.77	17.90	17.64	550	0	0.0
09/12/2019	17.77	9,850	17.83	17.83	17.71	0	0	0
06/12/2019	17.83	9,900	17.64	17.96	17.64	1,350	1,290	0.0
05/12/2019	17.64	11,340	17.77	17.77	17.64	420	0	0.0
04/12/2019	17.77	44,000	17.64	17.77	17.64	0	0	0
03/12/2019	17.64	52,630	17.64	17.83	17.01	2,000	0	0.1
02/12/2019	17.64	18,880	17.96	17.96	17.64	2,790	0	0.1
29/11/2019	17.96	26,770	17.96	17.96	17.64	1,700	0	0.0
28/11/2019	17.96	12,450	18.02	18.02	17.96	950	0	0.0
27/11/2019	18.02	14,000	18.05	18.05	17.74	0	0	0
26/11/2019	18.05	6,280	18.12	18.12	17.99	3,340	0	0.1
25/11/2019	18.12	8,060	18.12	18.15	18.08	2,340	1,000	0.0
22/11/2019	18.12	6,250	18.21	18.21	18.12	2,740	0	0.1
21/11/2019	18.21	12,300	18.21	18.21	18.08	5,200	0	0.1
20/11/2019	18.21	3,360	18.21	18.21	18.02	0	0	0
19/11/2019	18.21	12,290	18.21	18.21	17.99	500	0	0.0
18/11/2019	18.21	10,930	18.21	18.21	18.08	1,520	0	0.0
15/11/2019	18.21	7,350	18.24	18.24	17.99	0	0	0
14/11/2019	18.24	4,790	18.27	18.27	18.15	0	0	0
13/11/2019	18.27	6,140	18.21	18.27	18.08	0	0	0
12/11/2019	18.21	9,090	18.05	18.24	18.02	2,080	1,160	0.0
11/11/2019	18.05	15,850	18.15	18.27	18.05	2,640	2,040	0.0
08/11/2019	18.15	12,280	18.27	18.27	18.08	1,300	0	0.0
07/11/2019	18.27	15,530	18.27	18.34	17.96	1,020	3,750	-0.1
06/11/2019	18.27	18,560	18.27	18.27	18.18	200	0	0.0
05/11/2019	18.27	4,510	18.27	18.40	18.12	700	750	-0.0
04/11/2019	18.27	18,070	18.40	18.40	18.27	0	0	0
01/11/2019	18.40	5,910	18.46	18.49	18.34	5,500	0	0.2
31/10/2019	18.46	10,890	18.27	18.53	18.21	1,750	0	0.1
30/10/2019	18.27	9,960	18.27	18.53	18.27	0	0	0
29/10/2019	18.27	25,710	18.27	18.34	18.27	0	0	0
28/10/2019	18.27	27,950	18.27	18.27	18.18	0	0	0
25/10/2019	18.27	7,290	18.27	18.27	18.02	0	0	0
24/10/2019	18.27	8,620	18.27	18.27	18.18	3,160	0	0.1
23/10/2019	18.27	10,730	18.27	18.27	18.21	2,780	0	0.1
22/10/2019	18.27	17,590	18.27	18.27	18.12	0	0	0
21/10/2019	18.27	13,330	18.27	18.40	18.21	2,320	1,000	0.0
18/10/2019	18.27	8,620	18.21	18.40	18.18	850	0	0.0
17/10/2019	18.21	9,750	18.27	18.27	18.08	0	0	0
16/10/2019	18.27	14,860	18.27	18.27	18.12	0	0	0
15/10/2019	18.27	15,610	18.27	18.34	18.08	0	0	0
14/10/2019	18.27	4,540	18.27	18.27	18.08	50	0	0.0
11/10/2019	18.27	8,200	18.27	18.40	17.96	0	0	0
10/10/2019	18.27	4,420	18.27	18.27	18.27	0	0	0
09/10/2019	18.27	7,700	18.27	18.34	17.96	0	0	0
08/10/2019	18.27	14,650	18.27	18.49	18.27	0	0	0
07/10/2019	18.27	310	18.27	18.56	18.27	110	0	0.0
04/10/2019	18.27	15,240	18.27	18.34	18.21	0	0	0
03/10/2019	18.27	13,980	18.27	18.46	18.02	3,300	0	0.1
02/10/2019	18.27	2,640	18.27	18.27	17.96	560	0	0.0
01/10/2019	18.27	6,000	18.53	18.53	18.27	0	0	0
30/09/2019	18.53	10,310	18.53	18.59	18.27	0	0	0
27/09/2019	18.53	13,120	18.27	18.53	18.21	3,000	0	0.1
26/09/2019	18.27	10,130	18.21	18.27	18.15	6,200	0	0.2
25/09/2019	18.21	8,950	18.21	18.24	17.96	0	0	0
24/09/2019	18.21	12,270	18.27	18.27	17.77	0	0	0
23/09/2019	18.27	9,250	18.27	18.27	18.21	3,200	430	0.1
20/09/2019	18.27	3,560	18.27	18.40	18.15	0	0	0
19/09/2019	18.27	17,790	18.24	18.27	17.96	0	0	0
18/09/2019	18.24	13,420	18.27	18.43	18.08	2,590	0	0.1
17/09/2019	18.27	6,370	18.27	18.49	18.15	0	0	0
16/09/2019	18.27	14,710	18.08	18.27	18.08	0	0	0
13/09/2019	18.08	8,690	18.08	18.18	17.83	300	0	0.0
12/09/2019	18.08	14,710	18.08	18.15	17.77	0	0	0
11/09/2019	18.08	11,650	18.02	18.08	17.83	80	0	0.0
10/09/2019	18.02	4,870	17.96	18.02	17.83	0	0	0
09/09/2019	17.96	9,350	18.24	18.27	17.96	100	0	0.0
06/09/2019	18.24	8,380	18.24	18.27	17.99	0	1,040	-0.0
05/09/2019	18.24	10,240	18.24	18.27	18.24	1,000	260	0.0
04/09/2019	18.24	14,700	18.27	18.27	17.96	0	2,120	-0.1
03/09/2019	18.27	7,780	18.34	18.34	18.08	0	0	0
30/08/2019	18.34	13,590	18.27	18.49	18.08	10	0	0.0
29/08/2019	18.27	11,500	18.27	18.27	18.02	0	0	0
28/08/2019	18.27	9,600	18.40	18.40	18.12	20	0	0.0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-3.78	-14.10%	17,460,700	-157,597	0	22.50 27.96 22.85
2 tháng (2026-04-20)	-3.87	-14.37%	40,873,100	654,803	0	22.50 27.96 22.85
3 tháng (2026-03-23)	-0.28	-1.21%	56,592,000	1,175,803	0	22.50 27.96 22.85
6 tháng (2025-12-22)	-0.37	-1.57%	125,692,000	2,895,503	55.8	22.25 28.75 22.85
12 tháng (2025-06-24)	0.76	3.39%	325,245,700	2,410,859	49.7	21.92 29.46 22.85
24 tháng (2024-07-01)	3.51	17.94%	630,378,100	5,798,311	134.8	16.92 29.46 22.85
36 tháng (2023-07-05)	6.77	41.55%	1,053,762,000	9,432,312	244.6	14.07 29.46 22.85
60 tháng (2021-07-15)	3.51	17.96%	2,310,337,888	-37,006,311	-1,521.2	10.37 33.41 22.85

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH