Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2007	21.06	78,900	21.33	21.38	20.58	0	0	0
07/12/2007	21.33	37,700	21.41	21.43	21.31	0	0	0
06/12/2007	21.41	51,700	21.33	21.65	21.31	1,000	100	0
05/12/2007	21.33	63,500	21.55	21.80	21.25	5,300	0	0
04/12/2007	21.55	77,200	21.43	21.92	21.49	3,500	0	0
03/12/2007	21.43	56,400	21.43	21.52	21.32	5,000	0	0
30/11/2007	21.43	49,600	21.41	21.53	21.25	2,000	0	0
29/11/2007	21.41	63,200	21.33	21.61	21.32	0	0	0
28/11/2007	21.33	69,900	21.37	21.55	21.25	3,000	0	0
27/11/2007	21.37	81,600	21.41	21.77	21.21	2,000	0	0
26/11/2007	21.41	65,600	21.27	21.55	21.25	0	0	0
23/11/2007	21.27	82,400	21.22	21.67	21.06	0	800	0
22/11/2007	21.22	94,800	21.27	22.04	20.81	0	6,300	0
21/11/2007	21.27	100,000	21.55	21.75	20.94	0	0	0
20/11/2007	21.55	65,000	21.90	21.92	21.31	0	0	0
19/11/2007	21.90	85,800	22.16	22.16	21.67	1,400	0	0
16/11/2007	22.16	90,800	22.16	22.28	21.31	0	0	0
15/11/2007	22.16	81,500	22.98	23.73	20.70	0	0	0
14/11/2007	22.98	240,400	21.06	22.98	21.31	0	0	0
13/11/2007	21.06	165,800	22.23	22.53	20.47	300	0	0
12/11/2007	22.23	132,800	22.65	24.51	22.04	200	0	0
09/11/2007	22.65	172,800	22.40	23.38	21.43	5,000	0	0
08/11/2007	22.40	130,600	22.28	23.01	22.16	5,000	700	0
07/11/2007	22.28	174,900	22.77	23.99	22.04	7,500	0	0
06/11/2007	22.77	190,100	22.71	23.50	21.31	6,400	0	0
05/11/2007	22.71	125,300	24.11	24.11	21.92	11,700	800	0
02/11/2007	24.11	175,200	24.84	27.03	22.89	0	0	0
01/11/2007	24.84	224,700	23.50	24.89	23.87	0	2,000	0
31/10/2007	23.50	337,200	21.19	23.50	20.70	0	300	0
30/10/2007	21.19	271,900	22.28	22.31	20.64	500	600	0
29/10/2007	22.28	182,600	24.34	25.57	21.73	0	2,500	0
26/10/2007	24.34	262,000	25.57	25.57	23.74	2,000	500	0
25/10/2007	25.57	383,400	26.18	28.01	24.47	0	0	0
24/10/2007	26.18	333,700	26.07	27.52	24.35	700	0	0
23/10/2007	26.07	653,000	23.71	26.07	23.27	100	20,100	0
22/10/2007	23.71	120,600	21.93	23.71	23.71	0	6,000	0
19/10/2007	21.93	112,400	20.58	21.93	20.58	100	7,100	0
18/10/2007	20.58	436,400	20.86	20.94	18.78	1,000	1,900	0
17/10/2007	20.86	273,000	18.99	20.86	20.86	900	10,600	0
16/10/2007	18.99	338,500	17.28	18.99	18.02	20,000	13,300	0
15/10/2007	17.28	400,600	16.22	17.28	17.17	1,400	0	0
12/10/2007	16.22	498,800	14.81	16.22	14.00	0	0	0
11/10/2007	14.81	70,100	13.99	14.81	14.06	0	0	0
10/10/2007	13.99	108,900	13.52	14.61	13.15	100	2,200	0
09/10/2007	13.52	168,800	14.49	15.10	13.27	10,500	0	0
08/10/2007	14.49	178,200	14.00	15.89	14.37	30,100	0	0
05/10/2007	14.00	95,600	15.22	16.19	13.71	1,000	0	0
04/10/2007	15.22	213,900	13.95	15.34	14.00	0	0	0
03/10/2007	13.95	52,400	12.89	13.95	13.72	0	0	0
02/10/2007	12.89	178,300	11.76	12.89	12.18	0	500	0
01/10/2007	11.76	33,700	10.79	11.76	11.08	0	0	0
28/09/2007	10.79	157,400	10.07	10.79	10.11	0	0	0
27/09/2007	10.07	84,600	9.35	10.07	9.44	0	8,000	0
26/09/2007	9.35	137,600	8.89	9.38	9.01	0	0	0
25/09/2007	8.89	44,100	8.57	8.89	8.58	1,100	0	0
24/09/2007	8.57	34,400	8.21	8.65	8.28	0	0	0
21/09/2007	8.21	8,400	8.40	8.40	8.16	100	0	0
20/09/2007	8.40	27,100	8.34	8.77	8.26	0	0	0
19/09/2007	8.34	45,100	7.89	8.40	8.04	0	0	0
18/09/2007	7.89	26,300	7.88	8.04	7.85	100	0	0
17/09/2007	7.88	8,100	7.80	7.91	7.85	0	0	0
14/09/2007	7.80	7,800	7.91	7.96	7.79	0	0	0
13/09/2007	7.91	13,500	7.91	7.98	7.85	0	0	0
12/09/2007	7.91	12,300	8.01	8.04	7.91	2,000	0	0
11/09/2007	8.01	10,600	8.11	8.16	7.91	0	0	0
10/09/2007	8.11	34,800	7.95	8.27	7.91	0	0	0
07/09/2007	7.95	42,200	7.73	8.04	7.79	0	0	0
06/09/2007	7.73	7,500	7.73	7.79	7.67	0	0	0
05/09/2007	7.73	17,800	7.79	7.91	7.67	0	0	0
04/09/2007	7.79	17,100	7.51	7.79	7.55	0	0	0
31/08/2007	7.51	5,300	7.40	7.55	7.31	0	0	0
30/08/2007	7.40	3,000	7.43	7.49	7.40	0	0	0
29/08/2007	7.43	2,700	7.55	7.55	7.43	0	0	0
28/08/2007	7.55	1,500	7.66	7.66	7.55	0	0	0
27/08/2007	7.66	5,000	7.45	7.67	7.51	0	0	0
24/08/2007	7.45	10,600	7.37	7.49	7.40	0	0	0
23/08/2007	7.37	6,200	7.43	7.43	7.34	0	0	0
22/08/2007	7.43	4,500	7.52	7.52	7.43	0	0	0
21/08/2007	7.52	2,400	7.55	7.61	7.43	0	0	0
20/08/2007	7.55	4,800	7.61	7.61	7.43	0	0	0
17/08/2007	7.61	8,800	7.63	7.63	7.50	0	0	0
16/08/2007	7.63	3,900	7.70	7.70	7.62	0	0	0
15/08/2007	7.70	14,200	7.67	7.76	7.67	0	0	0
14/08/2007	7.67	23,000	7.61	7.79	7.61	0	0	0
13/08/2007	7.61	17,400	7.74	7.74	7.31	0	0	0
10/08/2007	7.74	7,800	7.79	8.04	7.73	0	0	0
09/08/2007	7.79	21,900	7.79	8.16	7.73	0	0	0
08/08/2007	7.79	15,200	7.79	7.88	7.77	0	0	0
07/08/2007	7.79	26,900	7.79	7.79	7.67	0	0	0
06/08/2007	7.79	20,100	7.89	7.89	7.56	0	0	0
03/08/2007	7.89	8,500	7.91	7.91	7.73	0	0	0
02/08/2007	7.91	25,300	8.12	8.12	7.73	0	0	0
01/08/2007	8.12	12,900	7.61	8.16	7.67	0	0	0
31/07/2007	7.61	7,500	7.68	7.70	7.61	0	0	0
30/07/2007	7.68	6,400	7.73	7.73	7.49	0	0	0
27/07/2007	7.73	4,600	7.67	7.73	7.43	0	0	0
26/07/2007	7.67	5,100	7.67	7.68	7.55	0	0	0
25/07/2007	7.67	5,800	7.70	7.70	7.56	0	0	0
24/07/2007	7.70	2,900	7.79	7.79	7.67	0	0	0
23/07/2007	7.79	9,000	7.85	7.91	7.74	0	0	0

Page:
<<
46
47
48
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-4.22	-15.38%	19,309,000	-277,497	0	22.50 27.96 23.20
2 tháng (2026-04-20)	-3.72	-13.81%	40,472,000	585,703	0	22.50 27.96 23.20
3 tháng (2026-03-19)	-1.92	-7.66%	60,561,000	964,303	-4.5	22.50 27.96 23.20
6 tháng (2025-12-19)	-0.22	-0.93%	125,708,200	2,802,603	55.1	22.25 28.75 23.20
12 tháng (2025-06-23)	1.07	4.83%	325,511,700	2,370,959	50.5	21.92 29.46 23.20
24 tháng (2024-06-27)	3	14.85%	633,127,800	6,569,811	155.3	16.92 29.46 23.20
36 tháng (2023-07-03)	6.92	42.47%	1,056,745,200	9,697,212	251.5	14.07 29.46 23.20
60 tháng (2021-07-13)	4.95	27.09%	2,311,469,131	-37,135,439	-1,522.6	10.37 33.41 23.20

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH