Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/08/2017	18.15	3,740	18.15	19.41	17.67	2,650	2,290	0.0
22/08/2017	18.15	11,140	18.22	18.22	17.92	1,890	8,090	-0.2
21/08/2017	18.22	1,560	18.15	18.30	18.22	20	0	0.0
18/08/2017	18.15	2,990	17.47	18.15	17.19	10	200	-0.0
17/08/2017	17.47	330	17.72	18.55	17.47	10	0	0.0
16/08/2017	17.72	2,390	18.15	18.15	17.69	100	1,380	-0.0
15/08/2017	18.15	1,260	18.15	18.15	18.12	0	630	-0.0
14/08/2017	18.15	1,090	18.45	18.45	18.15	1,060	1,030	0.0
11/08/2017	18.45	2,480	17.32	18.53	18.10	2,400	0	0.1
10/08/2017	17.32	153,940	18.05	18.10	17.32	179,050	0	6.4
09/08/2017	18.05	42,540	18.10	18.15	17.64	30,000	14,800	0.5
08/08/2017	18.10	101,110	18.15	18.48	18.05	101,010	10,960	3.2
07/08/2017	18.15	8,100	18.40	18.40	18.15	3,000	5,150	-0.1
04/08/2017	18.40	10,250	18.40	18.40	18.40	10,000	0	0.4
03/08/2017	18.40	30,490	18.40	18.80	17.67	30,390	0	1.1
02/08/2017	18.40	10,480	18.15	18.40	17.64	10,010	10	0.4
01/08/2017	18.15	140	18.15	18.15	18.15	0	0	0
31/07/2017	18.15	5,490	18.15	18.20	17.64	1,250	0	0.0
28/07/2017	18.15	820	18.15	18.15	17.90	0	10	-0.0
27/07/2017	18.15	3,170	18.15	18.15	17.69	0	130	-0.0
26/07/2017	18.15	2,000	18.02	18.15	18.15	0	100	-0.0
25/07/2017	18.02	1,100	18.02	18.02	18.02	0	0	0
24/07/2017	18.02	740	18.07	18.10	18.02	40	0	0.0
21/07/2017	18.07	800	18.10	18.15	17.64	90	20	0.0
20/07/2017	18.10	1,520	18.40	18.40	17.64	1,100	0	0.0
19/07/2017	18.40	740	17.90	18.90	17.14	30	20	0.0
18/07/2017	17.90	7,420	18.40	18.40	17.90	0	6,000	-0.2
17/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/07/2017	18.40	5,690	17.53	18.75	17.44	0	510	-0.0
14/07/2017	17.53	4,510	17.53	17.53	17.53	0	4,510	-0.2
13/07/2017	17.53	7,500	17.75	17.75	17.53	420	7,380	-0.3
12/07/2017	17.75	3,770	17.75	17.75	17.75	50	200	-0.0
11/07/2017	17.75	2,570	17.75	17.97	17.75	0	1,530	-0.1
10/07/2017	17.75	3,790	17.97	17.97	17.75	60	2,960	-0.1
07/07/2017	17.97	4,150	18.04	18.04	17.80	140	4,140	-0.2
06/07/2017	18.04	3,890	18.41	18.63	18.04	320	1,570	-0.1
05/07/2017	18.41	5,960	18.04	19.07	18.37	400	2,000	-0.1
04/07/2017	18.04	2,310	17.80	18.06	17.80	1,010	0	0.0
03/07/2017	17.80	5,140	17.56	18.76	17.80	410	400	0.0
30/06/2017	17.56	5,600	18.15	18.15	16.96	0	1,000	-0.0
29/06/2017	18.15	190	17.67	18.19	18.15	0	0	0
28/06/2017	17.67	520	18.32	18.32	17.67	100	260	-0.0
27/06/2017	18.32	260	18.19	18.37	18.32	0	0	0
26/06/2017	18.19	820	17.97	18.19	17.58	0	0	0
23/06/2017	17.97	10,950	17.56	17.97	16.68	260	9,550	-0.4
22/06/2017	17.56	8,910	17.53	17.93	17.53	200	0	0.0
21/06/2017	17.53	4,610	17.58	18.10	17.53	210	70	0.0
20/06/2017	17.58	1,900	17.53	18.41	17.36	0	0	0
19/06/2017	17.53	22,740	17.53	17.97	17.53	0	1,630	-0.1
16/06/2017	17.53	100	17.71	17.71	17.53	70	0	0.0
15/06/2017	17.71	710	17.75	17.75	17.53	0	20	-0.0
14/06/2017	17.75	2,010	18.37	18.37	17.75	0	60	-0.0
13/06/2017	18.37	10	17.53	18.37	18.37	0	0	0
12/06/2017	17.53	8,160	17.75	17.88	17.36	0	7,160	-0.3
09/06/2017	17.75	10,020	18.41	18.41	17.53	210	10,000	-0.4
08/06/2017	18.41	50	18.06	18.41	18.41	0	0	0
07/06/2017	18.06	900	18.06	18.06	17.56	0	0	0
06/06/2017	18.06	420	18.10	18.15	17.58	0	400	-0.0
05/06/2017	18.10	1,000	17.75	18.10	17.97	0	720	-0.0
02/06/2017	17.75	310	17.97	18.39	17.75	0	0	0
01/06/2017	17.97	1,110	17.97	18.02	17.75	0	1,010	-0.0
31/05/2017	17.97	4,480	17.97	17.97	17.53	0	4,000	-0.2
30/05/2017	17.97	3,100	17.97	17.97	17.58	0	0	0
29/05/2017	17.97	740	17.97	17.97	17.97	0	10	-0.0
26/05/2017	17.97	2,000	17.97	17.97	17.97	0	2,000	-0.1
25/05/2017	17.97	9,300	17.97	18.81	17.97	0	0	0
24/05/2017	17.97	10,890	17.56	17.97	17.53	100	8,010	-0.3
23/05/2017	17.56	200	17.97	18.02	17.56	100	0	0.0
22/05/2017	17.97	9,600	17.97	17.97	17.97	0	5,000	-0.2
19/05/2017	17.97	2,000	17.97	17.97	17.97	0	0	0
18/05/2017	17.97	2,760	17.97	17.97	17.97	0	1,000	-0.0
17/05/2017	17.97	2,340	17.97	17.97	17.58	0	710	-0.0
16/05/2017	17.97	340	17.97	17.97	17.97	0	340	-0.0
15/05/2017	17.97	5,100	18.41	18.41	17.53	0	0	0
12/05/2017	18.41	500	18.41	18.41	17.75	0	0	0
11/05/2017	18.41	1,520	18.41	18.41	17.80	0	420	-0.0
10/05/2017	18.41	900	17.88	18.54	17.88	0	350	-0.0
09/05/2017	17.88	2,880	18.63	18.63	17.78	0	0	0
08/05/2017	18.63	1,500	18.41	18.63	18.63	0	0	0
05/05/2017	18.41	2,810	18.41	18.41	18.37	0	0	0
04/05/2017	18.41	4,700	18.54	18.54	17.62	0	0	0
03/05/2017	18.54	2,780	18.54	18.54	18.19	0	0	0
28/04/2017	18.54	240	18.56	18.59	18.54	0	0	0
27/04/2017	18.56	2,990	18.63	18.63	18.41	0	0	0
26/04/2017	18.63	2,780	18.78	18.78	18.41	30	90	-0.0
25/04/2017	18.78	230	18.85	18.85	18.78	0	10	-0.0
24/04/2017	18.85	2,300	17.88	19.07	17.67	0	0	0
21/04/2017	17.88	12,000	18.41	18.41	17.88	0	0	0
20/04/2017	18.41	2,500	18.41	18.41	18.41	0	0	0
19/04/2017	18.41	7,520	18.41	18.41	18.39	0	0	0
18/04/2017	18.41	22,020	17.80	18.63	17.78	10	0	0.0
17/04/2017	17.80	5,100	18.19	18.19	17.80	0	0	0
14/04/2017	18.19	12,480	18.67	18.67	17.53	0	0	0
13/04/2017	18.67	380	18.67	18.67	18.41	0	0	0
12/04/2017	18.67	4,730	18.63	18.67	18.56	3,300	0	0.1
11/04/2017	18.63	8,730	18.43	18.67	18.43	2,600	0	0.1
10/04/2017	18.43	5,450	18.50	18.50	18.43	340	0	0.0
07/04/2017	18.50	400	18.76	18.76	18.50	0	0	0
05/04/2017	18.76	2,100	18.41	18.76	18.41	0	0	0
04/04/2017	18.41	9,700	18.85	18.85	17.53	0	0	0
03/04/2017	18.85	2,400	18.85	18.85	17.97	0	0	0

Page:
<<
22
23
24
>>

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