Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2018	23.29	37,330	22.53	23.34	22.53	1,100	0	0.0
02/11/2018	22.53	71,680	23.24	23.24	21.93	0	28,670	-1.3
01/11/2018	23.24	39,370	24.20	24.20	23.24	0	19,080	-0.9
31/10/2018	24.20	18,390	24.20	25.10	24.20	300	0	0.0
30/10/2018	24.20	37,980	24.25	24.50	23.19	5,000	0	0.2
29/10/2018	24.25	33,260	24.25	24.45	24.00	10,010	0	0.5
26/10/2018	24.25	36,400	24.70	24.80	23.95	6,900	0	0.3
25/10/2018	24.70	80,730	24.95	24.95	23.21	0	0	0
24/10/2018	24.95	46,920	25.21	25.61	24.90	0	0	0
23/10/2018	25.21	47,000	25.71	25.71	24.95	0	0	0
22/10/2018	25.71	65,640	25.81	26.11	25.26	0	0	0
19/10/2018	25.81	47,440	26.06	26.06	25.26	600	30,850	-1.5
18/10/2018	26.06	45,450	26.31	26.36	25.51	0	26,070	-1.3
17/10/2018	26.31	27,240	26.42	26.62	25.26	5,460	0	0.3
16/10/2018	26.42	7,980	26.47	26.62	24.70	1,740	0	0.1
15/10/2018	26.47	45,060	27.27	27.27	26.16	0	15,000	-0.8
12/10/2018	27.27	100,430	25.51	27.27	24.50	3,130	2,000	0.1
11/10/2018	25.51	249,170	27.12	27.12	25.26	1,380	58,310	-2.9
10/10/2018	27.12	123,380	27.83	27.83	26.92	11,850	56,000	-2.4
09/10/2018	27.83	29,420	27.68	27.98	27.63	0	0	0
08/10/2018	27.68	52,720	27.17	27.73	27.12	2,000	0	0.1
05/10/2018	27.17	100,090	27.22	27.98	27.12	80	35,000	-1.9
04/10/2018	27.22	153,160	27.27	27.63	27.02	200	55,000	-3.0
03/10/2018	27.27	211,910	28.08	28.23	27.27	0	65,000	-3.6
02/10/2018	28.08	72,460	28.23	28.63	27.98	1,830	28,020	-1.5
01/10/2018	28.23	79,190	28.73	28.99	28.23	200	22,280	-1.3
28/09/2018	28.73	156,950	28.89	29.29	28.73	0	40,000	-2.3
27/09/2018	28.89	127,310	29.34	29.74	28.89	0	40,000	-2.3
26/09/2018	29.34	111,450	29.49	29.69	28.99	10	0	0.0
25/09/2018	29.49	188,230	28.89	29.69	28.58	40	45,330	-2.6
24/09/2018	28.89	143,630	29.99	29.99	28.89	30	60,750	-3.5
21/09/2018	29.99	35,420	30.20	30.25	29.49	0	15,080	-0.9
20/09/2018	30.20	193,640	30.20	31.25	30.20	0	133,090	-8.0
19/09/2018	30.20	236,580	29.24	30.50	29.24	0	0	0
18/09/2018	29.24	18,730	29.19	29.34	28.73	1,000	0	0.1
17/09/2018	29.19	17,630	29.44	29.44	28.99	0	0	0
14/09/2018	29.44	25,570	29.49	29.49	29.24	0	0	0
13/09/2018	29.49	45,430	29.64	29.94	29.19	0	0	0
12/09/2018	29.64	30,970	28.99	29.74	28.99	0	20	-0.0
11/09/2018	28.99	58,260	28.99	29.14	28.89	1,500	70	0.1
10/09/2018	28.99	5,430	28.99	28.99	28.63	0	610	-0.0
07/09/2018	28.99	14,290	28.99	28.99	28.43	50	0	0.0
06/09/2018	28.99	51,090	29.09	29.14	28.23	0	200	-0.0
05/09/2018	29.09	16,330	29.14	29.14	28.23	150	640	-0.0
04/09/2018	29.14	91,860	29.04	29.34	27.98	0	1,500	-0.1
31/08/2018	29.04	42,850	28.99	29.24	28.43	3,000	0	0.2
30/08/2018	28.99	29,420	28.89	28.99	28.58	10	0	0.0
29/08/2018	28.89	14,380	29.24	29.24	28.78	3,000	0	0.2
28/08/2018	29.24	20,230	29.34	29.44	28.94	4,100	0	0.2
27/08/2018	29.34	16,500	29.49	29.99	28.99	4,600	0	0.3
24/08/2018	29.49	47,570	29.49	29.49	28.84	4,750	0	0.3
23/08/2018	29.49	12,320	29.09	29.69	28.89	2,500	0	0.1
22/08/2018	29.09	72,520	29.29	30.04	29.09	0	0	0
21/08/2018	29.29	30,160	30.04	30.04	29.24	0	500	-0.0
20/08/2018	30.04	69,140	29.14	30.25	29.29	0	0	0
17/08/2018	29.14	32,920	29.09	29.24	28.68	0	0	0
16/08/2018	29.09	40,350	29.09	29.14	28.43	50	0	0.0
15/08/2018	29.09	34,050	29.04	29.24	28.84	1,000	3,000	-0.1
14/08/2018	29.04	37,880	29.14	29.24	28.84	0	0	0
13/08/2018	29.14	46,320	29.14	29.59	28.58	0	0	0
10/08/2018	29.14	15,240	29.19	29.24	28.43	2,000	0	0.1
09/08/2018	29.19	41,210	28.68	29.64	28.23	0	0	0
08/08/2018	28.68	56,760	28.73	28.73	28.13	32,000	0	1.8
07/08/2018	28.73	29,410	28.89	28.99	28.08	0	0	0
06/08/2018	28.89	25,960	29.14	29.14	27.73	0	0	0
03/08/2018	29.14	20,100	29.59	29.69	29.04	0	0	0
02/08/2018	29.59	123,380	29.09	30.10	29.09	0	0	0
01/08/2018	29.09	209,910	27.22	29.09	26.72	3,000	0	0.2
31/07/2018	27.22	28,410	27.22	27.73	26.72	0	0	0
30/07/2018	27.22	26,990	27.22	27.47	26.87	410	4,030	-0.2
27/07/2018	27.22	15,720	27.22	27.63	26.72	0	0	0
26/07/2018	27.22	30,080	27.22	27.42	26.57	0	0	0
25/07/2018	27.22	16,750	27.42	27.42	27.17	20	0	0.0
24/07/2018	27.42	9,070	27.47	27.68	26.72	0	0	0
23/07/2018	27.47	31,420	27.68	27.73	26.77	0	0	0
20/07/2018	27.68	13,760	27.73	28.13	27.12	0	0	0
19/07/2018	27.73	17,410	27.93	28.23	27.52	0	0	0
18/07/2018	27.93	38,840	26.97	27.93	27.22	3,000	0	0.2
17/07/2018	26.97	24,120	27.68	27.73	26.97	0	1,000	-0.1
16/07/2018	27.68	8,840	27.68	28.18	26.82	10	0	0.0
13/07/2018	27.68	13,930	27.22	27.93	26.72	0	0	0
12/07/2018	27.22	23,170	27.22	27.22	26.72	500	0	0.0
11/07/2018	27.22	28,540	28.03	28.03	26.97	2,000	0	0.1
10/07/2018	28.03	50,020	28.03	28.18	27.32	1,540	0	0.1
09/07/2018	28.03	44,450	28.03	28.73	26.26	0	330	-0.0
06/07/2018	28.03	37,750	27.73	28.63	27.22	410	0	0.0
05/07/2018	27.73	193,770	28.58	28.89	26.62	0	0	0
04/07/2018	28.58	14,950	28.58	29.24	26.62	510	0	0.0
03/07/2018	28.58	31,760	29.49	29.49	28.23	2,000	0	0.1
02/07/2018	29.49	32,150	30.20	30.25	28.23	0	0	0
29/06/2018	30.20	16,120	30.20	30.40	29.34	0	0	0
28/06/2018	30.20	18,460	30.50	30.50	29.44	0	0	0
27/06/2018	30.50	9,640	30.70	31.20	30.10	0	0	0
26/06/2018	30.70	16,340	30.70	30.70	30.04	0	0	0
25/06/2018	30.70	23,290	29.99	30.90	30.50	100	0	0.0
22/06/2018	29.99	27,790	30.25	30.65	29.74	0	0	0
21/06/2018	30.25	13,100	30.25	31.10	29.89	0	0	0
20/06/2018	30.25	19,580	30.25	31.61	30.25	0	0	0
19/06/2018	30.25	30,950	31.76	32.26	29.54	0	0	0
18/06/2018	31.76	37,360	32.36	32.36	31.25	0	2,000	-0.1

Page:
<<
19
20
21
>>

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