Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2016	19.99	18,100	19.99	20.16	18.85	0	10	-0.0
02/11/2016	19.99	12,110	19.99	20.56	19.99	20	0	0.0
01/11/2016	19.99	36,560	20.60	20.60	19.99	20	5,470	-0.3
31/10/2016	20.60	3,540	20.60	20.62	20.60	20	0	0.0
28/10/2016	20.60	24,250	20.78	20.78	20.16	20	0	0.0
27/10/2016	20.78	13,020	20.82	21.00	20.78	0	0	0
26/10/2016	20.82	10,530	20.78	20.82	20.16	320	3,000	-0.1
25/10/2016	20.78	14,770	20.82	20.82	20.30	230	100	0.0
24/10/2016	20.82	8,880	20.82	20.82	20.21	390	0	0.0
21/10/2016	20.82	5,100	21.00	21.48	20.82	100	0	0.0
20/10/2016	21.00	490	20.82	21.39	20.65	280	0	0.0
19/10/2016	20.82	5,450	20.82	20.87	20.21	110	100	0.0
18/10/2016	20.82	380	20.78	20.91	20.60	360	0	0.0
17/10/2016	20.78	760	20.82	20.91	20.78	750	0	0.0
14/10/2016	20.82	810	20.78	20.82	20.82	800	0	0.0
13/10/2016	20.78	2,980	20.78	20.78	20.60	20	0	0.0
12/10/2016	20.78	12,900	20.73	20.82	20.60	10	0	0.0
11/10/2016	20.73	1,560	20.82	20.82	20.16	810	0	0.0
10/10/2016	20.82	8,510	20.60	21.00	20.60	7,720	0	0.4
07/10/2016	20.60	10,270	21.04	21.04	20.21	7,840	0	0.4
06/10/2016	21.04	11,520	21.13	21.13	20.65	304,010	0	14.3
05/10/2016	21.13	17,250	21.35	21.35	20.47	3,040	0	0.1
04/10/2016	21.35	3,010	21.39	21.39	21.35	0	0	0
03/10/2016	21.39	13,840	21.37	21.39	21.35	40	0	0.0
30/09/2016	21.37	30,290	21.26	21.41	21.13	790	0	0.0
29/09/2016	21.26	18,200	21.17	21.44	21.13	40	0	0.0
28/09/2016	21.17	30,280	20.91	21.35	21.00	60	0	0.0
27/09/2016	20.91	37,240	20.87	21.02	20.73	0	0	0
26/09/2016	20.87	53,810	20.16	20.87	20.21	183,210	0	8.6
23/09/2016	20.16	14,700	20.60	20.60	20.16	0	0	0
22/09/2016	20.60	60,690	20.16	21.48	20.16	10	0	0.0
21/09/2016	20.16	57,680	20.25	20.30	20.16	800	2,000	-0.1
20/09/2016	20.25	21,960	20.25	20.30	20.16	1,200	0	0.1
19/09/2016	20.25	12,210	20.12	20.30	20.16	0	0	0
16/09/2016	20.12	7,600	20.16	20.21	19.95	50	770	-0.0
15/09/2016	20.16	11,630	20.25	20.25	20.16	0	0	0
14/09/2016	20.25	14,980	20.03	20.25	18.89	100	0	0.0
13/09/2016	20.03	15,130	19.99	20.12	19.99	10	0	0.0
12/09/2016	19.99	1,410	19.99	20.12	19.95	190	0	0.0
09/09/2016	19.99	35,890	20.16	20.38	19.99	2,490	2,000	0.0
08/09/2016	20.16	15,820	20.16	20.21	19.99	1,990	0	0.1
07/09/2016	20.16	40,610	20.38	20.38	19.59	4,890	0	0.2
06/09/2016	20.38	79,090	19.29	20.43	19.38	50	0	0.0
05/09/2016	19.29	25,500	18.85	19.29	18.85	540	0	0.0
01/09/2016	18.85	17,400	18.81	18.85	18.41	3,000	0	0.1
31/08/2016	18.81	7,710	18.85	18.85	18.32	1,750	0	0.1
30/08/2016	18.85	16,550	18.02	19.02	18.02	1,020	0	0.0
29/08/2016	18.02	15,040	19.24	19.29	18.02	1,440	0	0.1
26/08/2016	19.24	790	19.42	19.42	18.85	250	10	0.0
25/08/2016	19.42	1,320	19.55	19.55	18.45	180	0	0.0
24/08/2016	19.55	320	19.55	19.55	19.55	220	0	0.0
23/08/2016	19.55	80	19.55	19.73	19.55	20	0	0.0
22/08/2016	19.55	114,770	18.81	19.73	18.76	67,990	0	3.0
19/08/2016	18.81	4,510	18.85	18.85	18.41	10	0	0.0
18/08/2016	18.85	36,630	18.81	18.98	18.41	30,450	0	1.3
17/08/2016	18.81	11,180	18.85	18.85	18.45	7,050	0	0.3
16/08/2016	18.85	45,450	18.94	19.20	18.63	470	0	0.0
15/08/2016	18.94	6,490	18.85	19.07	18.85	60	0	0.0
12/08/2016	18.85	42,570	18.59	18.85	18.59	540	40	0.0
11/08/2016	18.59	1,310	18.41	18.63	18.41	100	0	0.0
10/08/2016	18.41	26,190	18.19	18.41	17.97	4,480	40	0.2
09/08/2016	18.19	17,490	18.15	18.19	17.97	0	0	0
08/08/2016	18.15	3,240	17.45	18.41	17.45	230	0	0.0
05/08/2016	17.45	19,860	17.45	17.53	17.18	50	0	0.0
04/08/2016	17.45	19,890	17.71	17.71	17.45	80	0	0.0
03/08/2016	17.71	14,800	17.75	17.97	17.53	2,060	0	0.1
02/08/2016	17.75	30,240	17.75	18.19	17.53	3,120	0	0.1
01/08/2016	17.75	38,190	18.41	18.41	17.75	11,050	0	0.5
29/07/2016	18.41	13,830	18.41	18.76	18.19	80	0	0.0
28/07/2016	18.41	11,850	18.32	18.59	18.15	10	0	0.0
27/07/2016	18.32	19,300	18.32	18.59	18.06	60	0	0.0
26/07/2016	18.32	12,680	17.84	18.41	17.84	8,540	0	0.4
25/07/2016	17.84	7,460	17.58	17.97	17.62	50	0	0.0
22/07/2016	17.58	45,850	17.97	18.19	17.45	13,060	0	0.5
21/07/2016	17.97	21,910	18.32	18.32	17.97	610	0	0.0
20/07/2016	18.32	28,110	18.63	18.81	18.24	2,120	0	0.1
19/07/2016	18.63	16,420	19.16	19.29	18.63	40	0	0.0
18/07/2016	19.16	25,700	18.54	19.24	18.59	10,050	0	0.4
15/07/2016	18.54	62,660	18.50	19.68	18.50	540	0	0.0
14/07/2016	18.50	66,240	19.86	20.16	18.50	3,760	0	0.2
13/07/2016	19.86	46,790	19.90	20.60	19.73	10	0	0.0
12/07/2016	19.90	32,670	19.73	20.16	18.37	50	0	0.0
11/07/2016	19.73	64,830	20.08	20.60	19.29	130	3,120	-0.1
08/07/2016	20.08	137,870	19.29	20.60	19.29	0	0	0
07/07/2016	19.29	55,290	18.85	19.51	18.85	290	0	0.0
06/07/2016	18.85	48,280	18.85	19.02	18.45	40	0	0.0
05/07/2016	18.85	68,650	18.98	19.29	18.67	300	12,700	-0.5
04/07/2016	18.98	115,000	19.24	19.59	18.85	0	0	0
01/07/2016	19.24	150,590	18.94	19.59	18.98	610	0	0.0
30/06/2016	18.94	110,930	18.76	19.51	18.85	100	0	0.0
29/06/2016	18.76	77,090	18.37	18.94	18.37	0	0	0
28/06/2016	18.37	33,930	18.54	18.54	17.75	40	480	-0.0
27/06/2016	18.54	47,450	18.63	18.63	17.53	40	0	0.0
24/06/2016	18.63	47,220	18.41	18.85	17.14	8,650	300	0.3
23/06/2016	18.41	105,390	18.15	18.85	18.24	0	1,200	-0.1
22/06/2016	18.15	302,980	16.96	18.15	16.88	22,040	450	0.8
21/06/2016	16.96	6,160	16.96	17.10	16.96	80	30	0.0
20/06/2016	16.96	71,340	16.79	17.53	16.96	650	0	0.0
17/06/2016	16.79	14,690	16.66	16.83	16.22	100	0	0.0
16/06/2016	16.66	16,620	16.92	16.92	16.66	0	190	-0.0

Page:
<<
24
25
26
>>

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