Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2018	34.66	143,630	35.99	35.99	34.66	30	60,750	-3.5
21/09/2018	35.99	35,420	36.24	36.30	35.39	0	15,080	-0.9
20/09/2018	36.24	193,640	36.24	37.51	36.24	0	133,090	-8.0
19/09/2018	36.24	236,580	35.09	36.60	35.09	0	0	0
18/09/2018	35.09	18,730	35.03	35.21	34.48	1,000	0	0.1
17/09/2018	35.03	17,630	35.33	35.33	34.78	0	0	0
14/09/2018	35.33	25,570	35.39	35.39	35.09	0	0	0
13/09/2018	35.39	45,430	35.57	35.93	35.03	0	0	0
12/09/2018	35.57	30,970	34.78	35.69	34.78	0	20	-0.0
11/09/2018	34.78	58,260	34.78	34.97	34.66	1,500	70	0.1
10/09/2018	34.78	5,430	34.78	34.78	34.36	0	610	-0.0
07/09/2018	34.78	14,290	34.78	34.78	34.12	50	0	0.0
06/09/2018	34.78	51,090	34.90	34.97	33.88	0	200	-0.0
05/09/2018	34.90	16,330	34.97	34.97	33.88	150	640	-0.0
04/09/2018	34.97	91,860	34.84	35.21	33.57	0	1,500	-0.1
31/08/2018	34.84	42,850	34.78	35.09	34.12	3,000	0	0.2
30/08/2018	34.78	29,420	34.66	34.78	34.30	10	0	0.0
29/08/2018	34.66	14,380	35.09	35.09	34.54	3,000	0	0.2
28/08/2018	35.09	20,230	35.21	35.33	34.72	4,100	0	0.2
27/08/2018	35.21	16,500	35.39	35.99	34.78	4,600	0	0.3
24/08/2018	35.39	47,570	35.39	35.39	34.60	4,750	0	0.3
23/08/2018	35.39	12,320	34.90	35.63	34.66	2,500	0	0.1
22/08/2018	34.90	72,520	35.15	36.05	34.90	0	0	0
21/08/2018	35.15	30,160	36.05	36.05	35.09	0	500	-0.0
20/08/2018	36.05	69,140	34.97	36.30	35.15	0	0	0
17/08/2018	34.97	32,920	34.90	35.09	34.42	0	0	0
16/08/2018	34.90	40,350	34.90	34.97	34.12	50	0	0.0
15/08/2018	34.90	34,050	34.84	35.09	34.60	1,000	3,000	-0.1
14/08/2018	34.84	37,880	34.97	35.09	34.60	0	0	0
13/08/2018	34.97	46,320	34.97	35.51	34.30	0	0	0
10/08/2018	34.97	15,240	35.03	35.09	34.12	2,000	0	0.1
09/08/2018	35.03	41,210	34.42	35.57	33.88	0	0	0
08/08/2018	34.42	56,760	34.48	34.48	33.76	32,000	0	1.8
07/08/2018	34.48	29,410	34.66	34.78	33.69	0	0	0
06/08/2018	34.66	25,960	34.97	34.97	33.27	0	0	0
03/08/2018	34.97	20,100	35.51	35.63	34.84	0	0	0
02/08/2018	35.51	123,380	34.90	36.11	34.90	0	0	0
01/08/2018	34.90	209,910	32.67	34.90	32.06	3,000	0	0.2
31/07/2018	32.67	28,410	32.67	33.27	32.06	0	0	0
30/07/2018	32.67	26,990	32.67	32.97	32.24	410	4,030	-0.2
27/07/2018	32.67	15,720	32.67	33.15	32.06	0	0	0
26/07/2018	32.67	30,080	32.67	32.91	31.88	0	0	0
25/07/2018	32.67	16,750	32.91	32.91	32.61	20	0	0.0
24/07/2018	32.91	9,070	32.97	33.21	32.06	0	0	0
23/07/2018	32.97	31,420	33.21	33.27	32.12	0	0	0
20/07/2018	33.21	13,760	33.27	33.76	32.55	0	0	0
19/07/2018	33.27	17,410	33.51	33.88	33.03	0	0	0
18/07/2018	33.51	38,840	32.36	33.51	32.67	3,000	0	0.2
17/07/2018	32.36	24,120	33.21	33.27	32.36	0	1,000	-0.1
16/07/2018	33.21	8,840	33.21	33.82	32.18	10	0	0.0
13/07/2018	33.21	13,930	32.67	33.51	32.06	0	0	0
12/07/2018	32.67	23,170	32.67	32.67	32.06	500	0	0.0
11/07/2018	32.67	28,540	33.63	33.63	32.36	2,000	0	0.1
10/07/2018	33.63	50,020	33.63	33.82	32.79	1,540	0	0.1
09/07/2018	33.63	44,450	33.63	34.48	31.52	0	330	-0.0
06/07/2018	33.63	37,750	33.27	34.36	32.67	410	0	0.0
05/07/2018	33.27	193,770	34.30	34.66	31.94	0	0	0
04/07/2018	34.30	14,950	34.30	35.09	31.94	510	0	0.0
03/07/2018	34.30	31,760	35.39	35.39	33.88	2,000	0	0.1
02/07/2018	35.39	32,150	36.24	36.30	33.88	0	0	0
29/06/2018	36.24	16,120	36.24	36.48	35.21	0	0	0
28/06/2018	36.24	18,460	36.60	36.60	35.33	0	0	0
27/06/2018	36.60	9,640	36.84	37.45	36.11	0	0	0
26/06/2018	36.84	16,340	36.84	36.84	36.05	0	0	0
25/06/2018	36.84	23,290	35.99	37.08	36.60	100	0	0.0
22/06/2018	35.99	27,790	36.30	36.78	35.69	0	0	0
21/06/2018	36.30	13,100	36.30	37.32	35.87	0	0	0
20/06/2018	36.30	19,580	36.30	37.93	36.30	0	0	0
19/06/2018	36.30	30,950	38.11	38.72	35.45	0	0	0
18/06/2018	38.11	37,360	38.84	38.84	37.51	0	2,000	-0.1
15/06/2018	38.84	45,710	39.62	39.62	38.72	20	2,210	-0.1
14/06/2018	39.62	43,830	39.62	39.93	38.66	0	10,310	-0.7
13/06/2018	39.62	117,100	39.32	40.17	39.08	0	1,300	-0.1
12/06/2018	39.32	38,380	40.11	40.11	38.11	10	0	0.0
11/06/2018	40.11	51,150	38.72	41.14	38.11	0	0	0
08/06/2018	38.72	75,540	38.17	39.32	37.38	0	500	-0.0
07/06/2018	38.17	66,290	38.17	38.17	37.38	400	11,190	-0.7
06/06/2018	38.17	46,410	38.59	38.66	37.51	300	0	0.0
05/06/2018	38.59	44,790	38.59	39.80	37.51	4,000	0	0.3
04/06/2018	38.59	62,240	37.75	39.74	38.11	3,030	5,000	-0.1
01/06/2018	37.75	113,910	35.33	37.75	35.33	0	400	-0.0
31/05/2018	35.33	30,560	34.72	35.39	33.94	0	0	0
30/05/2018	34.72	18,990	34.24	34.84	34.18	170	0	0.0
29/05/2018	34.24	36,970	33.76	35.09	33.57	0	5,140	-0.3
28/05/2018	33.76	120,150	36.24	36.24	33.76	500	0	0.0
25/05/2018	36.24	62,910	36.30	36.30	35.69	2,300	0	0.1
24/05/2018	36.30	20,240	36.30	36.90	35.99	0	0	0
23/05/2018	36.30	81,070	37.51	37.51	36.30	0	0	0
22/05/2018	37.51	76,700	37.93	37.93	36.60	70	100	-0.0
21/05/2018	37.93	10,980	37.93	38.05	37.63	0	0	0
18/05/2018	37.93	72,190	38.11	38.35	37.81	0	200	-0.0
17/05/2018	38.11	72,960	38.11	38.72	37.87	0	0	0
16/05/2018	38.11	21,380	37.99	38.11	37.81	1,550	0	0.1
15/05/2018	37.99	64,740	37.81	38.41	37.81	0	0	0
14/05/2018	37.81	72,510	37.81	37.99	36.90	0	0	0
11/05/2018	37.81	146,890	38.41	38.41	36.90	10	0	0.0
10/05/2018	38.41	35,340	38.72	38.72	37.93	310	0	0.0
09/05/2018	38.72	47,830	38.72	38.90	38.11	980	0	0.1
08/05/2018	38.72	71,400	39.08	39.26	38.11	0	0	0
07/05/2018	39.08	24,880	39.02	39.26	38.59	0	0	0

Page:
<<
18
19
20
>>

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