Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/02/2015	18.02	590	18.06	18.06	17.84	0	0	0
04/02/2015	18.06	28,900	18.02	18.06	18.02	0	0	0
03/02/2015	18.02	32,270	18.38	18.38	18.02	0	0	0
02/02/2015	18.38	20,180	18.47	18.47	18.02	60	0	0.0
30/01/2015	18.47	20,520	18.33	18.47	17.57	0	0	0
29/01/2015	18.33	21,200	18.38	18.38	17.79	0	0	0
28/01/2015	18.38	29,630	18.60	18.60	18.02	0	0	0
27/01/2015	18.60	16,890	18.65	18.69	18.60	0	250	-0.0
26/01/2015	18.65	51,560	18.65	18.65	18.56	0	0	0
23/01/2015	18.65	79,420	18.42	19.14	18.42	0	0	0
22/01/2015	18.42	29,550	18.20	18.42	18.02	0	0	0
21/01/2015	18.20	25,150	18.24	18.24	18.20	0	0	0
20/01/2015	18.24	22,900	18.33	18.33	18.20	0	0	0
19/01/2015	18.33	25,840	18.33	18.33	18.02	0	0	0
16/01/2015	18.33	25,980	18.33	18.33	18.24	0	0	0
15/01/2015	18.33	22,020	18.33	18.47	18.33	0	0	0
14/01/2015	18.33	45,730	18.29	18.33	17.84	0	0	0
13/01/2015	18.29	24,280	18.33	18.38	17.93	0	0	0
12/01/2015	18.33	62,120	18.33	18.38	18.29	0	0	0
09/01/2015	18.33	109,960	18.33	18.38	18.24	0	0	0
08/01/2015	18.33	112,040	18.15	18.42	18.15	0	0	0
07/01/2015	18.15	18,350	18.15	18.15	18.06	0	0	0
06/01/2015	18.15	27,950	18.47	18.47	18.06	1,000	0	0.0
05/01/2015	18.47	48,660	18.92	18.92	18.24	0	0	0
31/12/2014	18.92	187,430	17.84	18.92	17.79	40	0	0.0
30/12/2014	17.84	31,300	17.93	17.93	17.57	0	0	0
29/12/2014	17.93	56,170	17.97	17.97	17.57	0	0	0
26/12/2014	17.97	74,050	17.97	17.97	17.70	10	0	0.0
25/12/2014	17.97	55,010	17.97	17.97	17.57	0	0	0
24/12/2014	17.97	57,300	18.02	18.02	17.79	0	0	0
23/12/2014	18.02	56,360	18.02	18.11	17.61	0	0	0
22/12/2014	18.02	44,210	17.57	18.20	18.02	0	0	0
19/12/2014	17.57	61,520	17.97	17.97	17.57	0	4,950	-0.2
18/12/2014	17.97	44,650	17.93	17.97	17.61	0	900	-0.0
17/12/2014	17.93	64,240	17.97	17.97	17.57	0	0	0
16/12/2014	17.97	95,500	17.97	18.15	17.34	0	0	0
15/12/2014	17.97	44,160	17.97	18.11	17.93	0	0	0
12/12/2014	17.97	48,270	17.97	18.15	17.88	0	0	0
11/12/2014	17.97	49,200	17.97	17.97	17.57	0	0	0
10/12/2014	17.97	50,620	17.97	18.15	17.97	0	0	0
09/12/2014	17.97	38,400	18.20	18.20	17.97	0	0	0
08/12/2014	18.20	65,680	18.06	18.20	18.06	200	0	0.0
05/12/2014	18.06	61,250	18.29	18.29	18.02	0	0	0
04/12/2014	18.29	86,030	18.33	18.38	18.06	0	0	0
03/12/2014	18.33	48,260	18.33	18.33	18.02	0	0	0
02/12/2014	18.33	45,010	18.33	18.33	18.02	1,000	0	0.0
01/12/2014	18.33	43,890	18.42	18.42	18.06	0	0	0
28/11/2014	18.42	61,010	18.11	18.42	18.02	200	0	0.0
27/11/2014	18.11	57,470	18.42	18.42	18.02	0	0	0
26/11/2014	18.42	69,820	18.47	18.60	18.02	1,000	0	0.0
25/11/2014	18.47	45,640	18.56	18.56	18.47	0	0	0
24/11/2014	18.56	47,150	18.56	18.69	18.02	0	0	0
21/11/2014	18.56	70,840	18.56	18.60	18.06	0	0	0
20/11/2014	18.56	94,910	18.47	18.56	18.06	0	0	0
19/11/2014	18.47	65,790	18.11	18.47	18.02	0	0	0
18/11/2014	18.11	78,150	18.06	18.15	18.02	0	0	0
17/11/2014	18.06	53,100	18.02	18.15	18.02	0	150	-0.0
14/11/2014	18.02	46,490	18.02	18.29	17.34	0	0	0
13/11/2014	18.02	110,210	18.24	18.29	18.02	0	0	0
12/11/2014	18.24	62,720	18.20	18.33	18.11	0	5,550	-0.2
11/11/2014	18.20	88,670	18.33	18.33	18.06	0	13,950	-0.6
10/11/2014	18.33	72,720	18.38	18.56	18.11	0	1,700	-0.1
07/11/2014	18.38	43,210	18.42	18.51	18.38	0	0	0
06/11/2014	18.42	140,510	18.56	18.65	18.02	0	100,000	-4.0
05/11/2014	18.56	91,180	18.42	18.69	18.15	0	0	0
04/11/2014	18.42	124,560	18.56	18.78	18.42	0	31,000	-1.3
03/11/2014	18.56	116,070	18.51	19.10	18.33	0	0	0
31/10/2014	18.51	83,020	18.51	18.51	18.33	0	0	0
30/10/2014	18.51	73,400	18.47	18.65	18.47	1,000	0	0.0
29/10/2014	18.47	84,230	18.47	18.87	18.24	0	0	0
28/10/2014	18.47	170,130	18.33	19.10	18.33	0	0	0
27/10/2014	18.33	70,670	18.65	18.65	18.02	250	7,440	-0.3
24/10/2014	18.65	86,560	18.65	18.69	18.51	0	0	0
23/10/2014	18.65	145,790	18.47	18.69	18.47	0	0	0
22/10/2014	18.47	113,550	18.69	18.74	18.47	2,000	480	0.1
21/10/2014	18.69	133,640	18.69	18.74	18.60	0	500	-0.0
20/10/2014	18.69	109,900	18.69	18.83	18.29	0	0	0
17/10/2014	18.69	132,180	18.42	18.83	18.02	0	2,390	-0.1
16/10/2014	18.42	120,010	18.92	18.92	18.24	0	0	0
15/10/2014	18.92	106,860	18.29	18.92	18.24	0	4,000	-0.2
14/10/2014	18.29	204,280	19.50	19.50	18.29	0	0	0
13/10/2014	19.50	252,550	19.50	19.59	19.32	0	5,230	-0.2
10/10/2014	19.50	358,740	19.73	19.73	19.50	0	0	0
09/10/2014	19.73	328,110	19.73	19.82	19.59	0	1,000	-0.0
08/10/2014	19.73	141,800	19.73	19.73	19.64	400	0	0.0
07/10/2014	19.73	206,010	19.73	19.82	19.46	0	500	-0.0
06/10/2014	19.73	268,440	19.68	19.86	19.59	0	0	0
03/10/2014	19.68	72,100	19.68	19.68	19.50	90	0	0.0
02/10/2014	19.68	247,450	19.68	19.77	19.41	0	0	0
01/10/2014	19.68	116,610	19.82	20.04	19.55	0	0	0
30/09/2014	19.82	112,520	19.82	19.82	19.59	0	0	0
29/09/2014	19.82	138,400	19.82	20.27	19.82	0	0	0
26/09/2014	19.82	135,900	19.68	19.82	19.68	0	0	0
25/09/2014	19.68	100,080	19.59	19.82	19.37	0	0	0
24/09/2014	19.59	62,110	20.22	20.22	19.37	0	0	0
23/09/2014	20.22	127,770	20.27	20.31	19.10	1,000	0	0.0
22/09/2014	20.27	94,510	20.45	20.45	19.64	0	960	-0.0
19/09/2014	20.45	222,680	20.95	20.95	20.45	0	0	0
18/09/2014	20.95	205,060	20.72	21.17	20.22	0	0	0
17/09/2014	20.72	372,570	19.73	21.08	19.14	0	0	0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-0.35	-1.10%	15,456,100	190,200	0	31.30 32.65 31.50
2 tháng (2026-03-02)	-3	-8.70%	45,312,600	-573,500	-28.5	28 34.50 31.50
3 tháng (2026-02-02)	1.50	5%	63,442,700	2,890,000	80.4	28 34.50 31.50
6 tháng (2025-11-03)	0.30	0.96%	123,279,000	770,000	17.1	26.60 34.50 31.50
12 tháng (2025-05-06)	8.79	38.69%	334,897,700	2,219,631	75.9	22.71 35.35 31.50
24 tháng (2024-05-13)	9.02	40.10%	652,074,900	11,464,433	291.8	20.30 35.35 31.50
36 tháng (2023-05-17)	14.32	83.39%	1,083,018,400	6,807,109	215.4	16.89 35.35 31.50
60 tháng (2021-05-27)	7.86	33.24%	2,333,966,940	-41,981,152	-1,633.5	12.45 40.09 31.50

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH