Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/05/2018	39.02	23,110	39.20	39.56	38.72	0	0	0
03/05/2018	39.20	94,070	39.62	39.62	38.23	0	0	0
02/05/2018	39.62	101,690	39.62	40.29	39.32	0	100	-0.0
27/04/2018	39.62	111,310	38.72	39.62	37.38	0	870	-0.1
26/04/2018	38.72	125,880	39.32	39.93	38.11	0	0	0
24/04/2018	39.32	131,270	39.14	39.80	38.72	100	4,000	-0.3
23/04/2018	39.14	336,210	38.72	40.83	36.42	1,500	0	0.1
20/04/2018	38.72	100,030	38.72	39.32	38.11	1,000	7,990	-0.4
19/04/2018	38.72	106,080	39.32	39.68	38.41	0	3,470	-0.2
18/04/2018	39.32	111,050	39.68	40.35	38.90	0	0	0
17/04/2018	39.68	110,980	39.62	40.65	39.32	0	0	0
16/04/2018	39.62	104,750	39.93	39.93	38.78	0	0	0
13/04/2018	39.93	153,660	40.41	40.53	39.32	1,500	4,330	-0.2
12/04/2018	40.41	144,670	40.53	40.53	38.11	20	1,000	-0.1
11/04/2018	40.53	340,860	42.04	42.04	39.93	5,000	760	0.3
10/04/2018	42.04	1,928,560	41.32	42.04	38.47	2,090	671,100	-43.1
09/04/2018	41.32	336,690	43.92	44.16	40.89	30	60,000	-4.2
06/04/2018	43.92	395,180	43.56	45.07	43.68	540	0	0.0
05/04/2018	43.56	95,450	43.56	44.16	42.95	10	10,000	-0.7
04/04/2018	43.56	260,860	42.04	44.70	42.95	760	0	0.1
03/04/2018	42.04	448,800	39.32	42.04	38.96	990	20,500	-1.4
02/04/2018	39.32	45,450	39.26	39.93	39.26	0	0	0
30/03/2018	39.26	31,710	39.26	39.86	38.72	0	0	0
29/03/2018	39.26	73,880	39.32	39.32	38.47	10,000	2,400	0.5
28/03/2018	39.32	69,370	39.44	39.44	38.72	0	1,500	-0.1
27/03/2018	39.44	109,240	39.44	40.47	38.72	20	2,020	-0.1
26/03/2018	39.44	98,800	39.32	39.56	39.02	0	0	0
23/03/2018	39.32	99,290	40.53	40.53	38.23	0	1,000	-0.1
22/03/2018	40.53	102,030	40.71	41.01	40.29	1,000	460	0.0
21/03/2018	40.71	79,200	40.77	41.44	40.71	50	270	-0.0
20/03/2018	40.77	134,030	41.14	41.44	40.77	110	0	0.0
19/03/2018	41.14	126,920	40.41	41.74	39.93	0	0	0
16/03/2018	40.41	162,730	39.20	40.53	39.93	0	0	0
15/03/2018	39.20	82,040	39.62	40.11	38.41	500	200	0.0
14/03/2018	39.62	115,000	39.86	40.35	38.78	0	1,400	-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 (2026-02-23)	0.45	1.41%	23,186,700	1,197,300	37.6	31.25 34.50 32.40
2 tháng (2026-01-16)	4.25	15.07%	48,784,900	2,822,100	87.5	28.10 34.50 32.40
3 tháng (2025-12-17)	4	14.06%	64,381,100	1,995,900	64.9	26.70 34.50 32.40
6 tháng (2025-09-18)	-0.70	-2.11%	129,249,500	-218,800	-6.0	26.60 34.50 32.40
12 tháng (2025-03-24)	5.75	21.52%	340,369,500	3,513,743	107.4	20.30 35.35 32.40
24 tháng (2024-03-27)	9.24	39.82%	666,138,200	11,704,033	305.8	19.73 35.35 32.40
36 tháng (2023-04-03)	15.71	93.82%	1,099,997,600	11,925,409	317.0	16.69 35.35 32.40
60 tháng (2021-04-12)	3.02	10.25%	2,330,186,963	-43,918,057	-1,673.0	12.45 40.09 32.40

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH