Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/08/2019	18.40	8,590	18.34	18.46	18.27	10	0	0.0
26/08/2019	18.34	11,100	18.46	18.46	18.27	0	870	-0.0
23/08/2019	18.46	14,730	18.40	18.49	18.21	890	0	0.0
22/08/2019	18.40	13,220	18.40	18.53	17.96	0	0	0
21/08/2019	18.40	26,920	18.46	18.59	18.27	0	0	0
20/08/2019	18.46	37,350	18.53	18.53	18.27	0	0	0
19/08/2019	18.53	11,440	18.46	18.59	18.34	0	0	0
16/08/2019	18.46	13,480	18.59	18.65	18.46	30	0	0.0
15/08/2019	18.59	11,970	18.78	18.78	18.34	0	0	0
14/08/2019	18.78	9,250	18.78	18.90	18.72	0	0	0
13/08/2019	18.78	36,640	18.78	18.84	18.40	0	0	0
12/08/2019	18.78	46,770	18.90	18.90	18.46	0	300	-0.0
09/08/2019	18.90	35,860	18.90	18.97	18.59	0	1,400	-0.0
08/08/2019	18.90	43,850	18.90	18.90	18.59	0	0	0
07/08/2019	18.90	23,480	18.90	18.97	18.59	0	0	0
06/08/2019	18.90	44,090	19.03	19.03	18.27	540	1,010	-0.0
05/08/2019	19.03	17,760	19.09	19.22	18.90	0	0	0
02/08/2019	19.09	32,270	19.44	19.57	19.09	320	0	0.0
01/08/2019	19.44	16,110	19.22	19.44	19.22	0	3,000	-0.1
31/07/2019	19.22	27,900	19.22	19.22	18.94	0	60	-0.0
30/07/2019	19.22	29,070	19.28	19.28	19.12	1,820	0	0.1
29/07/2019	19.28	28,290	19.28	19.85	19.03	700	0	0.0
26/07/2019	19.28	15,940	19.47	19.60	19.28	0	0	0
25/07/2019	19.47	9,500	19.22	19.85	19.41	600	0	0.0
24/07/2019	19.22	47,550	19.91	19.98	19.22	0	0	0
23/07/2019	19.91	54,470	19.91	20.10	19.63	1,000	0	0.0
22/07/2019	19.91	27,890	20.04	20.04	19.53	100	0	0.0
19/07/2019	20.04	37,490	20.16	20.29	19.91	400	0	0.0
18/07/2019	20.16	32,830	20.32	20.42	19.91	5,160	0	0.2
17/07/2019	20.32	77,960	19.82	20.67	20.23	2,200	0	0.1
16/07/2019	19.82	61,780	18.53	19.82	18.78	50	0	0.0
15/07/2019	18.53	29,820	18.40	18.59	18.27	0	0	0
12/07/2019	18.40	26,230	18.27	18.40	18.27	0	0	0
11/07/2019	18.27	15,980	18.43	18.53	18.21	0	0	0
10/07/2019	18.43	16,220	18.59	18.65	18.40	1,500	5,880	-0.1
09/07/2019	18.59	7,210	18.53	18.65	18.46	1,800	0	0.1
08/07/2019	18.53	5,590	18.46	18.53	18.46	1,350	0	0.0
05/07/2019	18.46	23,910	18.27	18.65	18.31	150	0	0.0
04/07/2019	18.27	14,890	18.34	18.37	18.27	0	0	0
03/07/2019	18.34	9,550	18.31	18.34	18.27	200	1,000	-0.0
02/07/2019	18.31	5,330	18.31	18.40	18.31	150	0	0.0
01/07/2019	18.31	25,760	18.27	18.34	18.02	0	0	0
28/06/2019	18.27	19,730	18.27	18.34	18.08	150	510	-0.0
27/06/2019	18.27	32,560	18.27	18.40	18.27	320	0	0.0
26/06/2019	18.27	25,910	18.27	18.37	18.27	0	0	0
25/06/2019	18.27	18,820	18.27	18.46	18.27	400	0	0.0
24/06/2019	18.27	23,190	18.34	18.53	18.08	130	4,500	-0.1
21/06/2019	18.34	27,090	18.18	18.46	18.21	2,400	200	0.1
20/06/2019	18.18	44,270	18.15	18.21	18.02	1,000	0	0.0
19/06/2019	18.15	118,400	17.64	18.24	17.71	4,800	67,450	-1.8
18/06/2019	17.64	49,840	18.40	18.43	17.64	0	25,170	-0.7
17/06/2019	18.40	74,390	18.56	18.90	18.02	700	54,140	-1.5
14/06/2019	18.56	13,940	18.56	18.78	18.31	0	3,750	-0.1
13/06/2019	18.56	22,660	18.59	18.78	18.43	0	0	0
12/06/2019	18.59	23,890	18.62	18.62	18.40	0	0	0
11/06/2019	18.62	21,280	18.59	18.72	18.27	130	0	0.0
10/06/2019	18.59	14,340	18.40	18.72	18.40	700	0	0.0
07/06/2019	18.40	39,520	18.27	18.40	17.96	1,750	19,510	-0.5
06/06/2019	18.27	30,010	18.31	18.53	17.83	1,650	0	0.0
05/06/2019	18.31	42,620	18.46	18.59	18.02	200	31,550	-0.9
04/06/2019	18.46	46,400	18.90	18.90	18.46	3,440	20,450	-0.5
03/06/2019	18.90	74,500	18.90	19.09	18.59	2,000	28,670	-0.8
31/05/2019	18.90	68,800	19.22	19.22	18.81	0	15,690	-0.5
30/05/2019	19.22	97,640	19.35	19.35	18.72	100	16,710	-0.5
29/05/2019	19.35	52,180	19.47	19.69	18.97	0	27,750	-0.9
28/05/2019	19.47	23,540	19.47	19.53	19.35	0	4,900	-0.2
27/05/2019	19.47	52,570	19.35	19.66	19.09	150	35,810	-1.1
24/05/2019	19.35	148,470	20.10	20.10	19.22	10	16,250	-0.5
23/05/2019	20.10	91,620	20.92	20.92	20.10	800	21,920	-0.7
22/05/2019	20.92	73,040	21.68	21.80	20.92	0	23,290	-0.8
21/05/2019	21.68	29,130	21.68	21.68	21.49	0	0	0
20/05/2019	21.68	48,770	21.65	21.77	21.42	0	710	-0.0
17/05/2019	21.65	31,250	21.74	21.74	21.24	0	0	0
16/05/2019	21.74	9,870	21.74	22.09	21.68	2,000	0	0.1
15/05/2019	21.74	28,000	21.42	21.74	21.30	70	0	0.0
14/05/2019	21.42	38,530	21.42	21.42	21.30	3,000	0	0.1
13/05/2019	21.42	29,650	21.42	21.74	21.42	40	0	0.0
10/05/2019	21.42	22,030	21.42	21.90	21.24	10	0	0.0
09/05/2019	21.42	16,390	21.61	21.68	21.30	0	0	0
08/05/2019	21.61	21,500	21.74	21.74	21.36	0	0	0
07/05/2019	21.74	25,200	21.74	21.99	21.42	10	0	0.0
06/05/2019	21.74	28,900	21.93	22.05	21.49	0	0	0
03/05/2019	21.93	7,150	22.12	22.12	21.83	0	0	0
02/05/2019	22.12	33,610	22.09	22.37	21.87	0	0	0
26/04/2019	22.09	17,470	22.31	22.37	22.09	0	0	0
25/04/2019	22.31	15,260	22.43	22.50	22.12	2,010	0	0.1
24/04/2019	22.43	26,050	22.12	22.46	22.28	17,600	0	0.6
23/04/2019	22.12	25,640	21.96	22.21	21.52	16,500	0	0.6
22/04/2019	21.96	134,470	22.91	22.91	21.96	0	94,920	-3.3
19/04/2019	22.91	32,170	22.68	23.16	22.68	7,200	0	0.3
18/04/2019	22.68	82,510	23.32	23.54	22.68	7,010	0	0.3
17/04/2019	23.32	56,480	23.69	23.79	23.16	17,640	0	0.7
16/04/2019	23.69	73,830	23.69	23.69	23.32	0	0	0
12/04/2019	23.69	38,810	24.07	24.07	23.69	40	0	0.0
11/04/2019	24.07	52,030	24.07	24.39	24.01	3,070	0	0.1
10/04/2019	24.07	97,230	23.69	24.39	23.38	23,430	0	0.9
09/04/2019	23.69	105,890	24.13	24.58	23.69	58,680	10	2.3
08/04/2019	24.13	187,910	23.47	25.11	23.13	119,650	110	4.6
05/04/2019	23.47	163,630	23.57	23.76	22.87	28,840	250	1.1
04/04/2019	23.57	78,130	23.47	23.76	23.32	6,510	0	0.2

Page:
<<
17
18
19
>>

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