Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/12/2024	19.46	2,464,400	18.76	19.50	18.76	367,200	15,097	8.2
17/12/2024	18.80	573,600	18.85	18.93	18.76	95,800	25,368	1.6
16/12/2024	18.72	988,700	18.85	19.01	18.64	91,200	312,000	-5.0
13/12/2024	18.85	1,385,600	18.64	18.97	18.56	149,300	317,400	-3.8
12/12/2024	18.72	816,900	18.89	18.93	18.72	1,300	27,806	-0.6
11/12/2024	18.89	737,000	19.01	19.05	18.85	18,200	37,000	-0.4
10/12/2024	19.01	3,058,300	18.56	19.09	18.43	206,100	2,805	4.6
09/12/2024	18.48	1,267,000	18.64	18.64	18.43	31,700	194,900	-3.7
06/12/2024	18.64	635,900	18.80	18.89	18.56	2,900	6,100	-0.1
05/12/2024	18.76	1,713,800	18.43	19.05	18.15	7,300	169,700	-3.6
04/12/2024	18.43	480,600	18.48	18.64	18.43	100	300	-0.0
03/12/2024	18.56	503,400	18.56	18.68	18.48	77,900	900	1.7
02/12/2024	18.60	624,300	18.72	18.76	18.52	28,400	193,200	-3.7
29/11/2024	18.68	405,700	18.52	18.72	18.48	36,200	22,300	0.3
28/11/2024	18.56	483,800	18.76	18.76	18.48	0	9,900	-0.2
27/11/2024	18.68	479,600	18.60	18.72	18.52	13,700	12,400	0.0
26/11/2024	18.56	878,700	18.48	18.60	18.39	72,800	191,453	-2.7
25/11/2024	18.39	1,409,500	18.72	18.72	18.35	40,300	391,700	-7.9
22/11/2024	18.64	1,499,800	18.43	18.76	18.31	112,300	427,700	-7.1
21/11/2024	18.43	373,500	18.35	18.48	18.31	11,200	69,400	-1.3
20/11/2024	18.35	903,000	18.27	18.52	18.11	5,500	239,200	-5.2
19/11/2024	18.31	372,600	18.64	18.64	18.31	11,800	115,000	-2.3
18/11/2024	18.56	711,800	18.48	18.64	18.23	5,800	318,000	-7.0
15/11/2024	18.48	871,700	18.56	18.72	18.43	17,700	111,700	-2.1
14/11/2024	18.64	1,509,000	19.13	19.17	18.52	39,700	363,900	-7.5
13/11/2024	19.13	1,079,900	19.26	19.34	18.97	5,200	442,500	-10.2
12/11/2024	19.38	1,033,900	19.42	19.50	19.21	100	240,800	-5.7
11/11/2024	19.46	1,249,200	19.71	19.71	19.30	14,900	97,200	-1.9
08/11/2024	19.71	859,600	19.67	19.75	19.54	28,900	42,500	-0.3
07/11/2024	19.67	1,456,100	20.00	20.00	19.67	279,900	20,200	6.3
06/11/2024	19.95	1,101,100	19.71	20.00	19.63	0	0	0
05/11/2024	19.71	917,900	19.91	19.91	19.54	126,700	90,100	0.9
04/11/2024	19.83	794,800	20.20	20.20	19.79	21,600	6,400	0.4
01/11/2024	20.12	1,193,600	20.00	20.32	19.91	586,300	26,800	13.7
31/10/2024	20.08	407,300	20.08	20.12	19.91	5,700	0	0.1
30/10/2024	20.08	1,497,700	19.87	20.16	19.71	597,600	12,700	14.2
29/10/2024	19.87	1,018,500	19.63	19.87	19.54	60,500	28,700	0.8
28/10/2024	19.54	469,500	19.38	19.58	19.30	31,600	25,700	0.1
25/10/2024	19.38	556,100	19.42	19.46	19.21	9,000	29,400	-0.5
24/10/2024	19.30	983,900	19.46	19.58	19.30	47,500	130,900	-2.0
23/10/2024	19.46	3,667,900	19.87	19.95	19.38	14,400	226,500	-5.0
22/10/2024	19.50	1,075,300	19.58	19.58	19.34	300	38,100	-0.9
21/10/2024	19.50	2,862,200	19.91	20.08	19.50	222,500	193,500	0.7
18/10/2024	20.12	1,003,100	20.36	20.36	19.83	223,600	103,200	3.0
17/10/2024	20.32	700,100	20.36	20.36	20.00	171,600	197,900	-0.6
16/10/2024	20.24	2,663,500	20.24	20.61	20.04	257,100	486,600	-5.7
15/10/2024	20.20	1,670,000	20.12	20.36	19.95	302,000	199,000	2.5
14/10/2024	20.08	861,900	20.00	20.24	19.83	78,100	92,400	-0.3
11/10/2024	20.04	1,023,600	20.12	20.24	19.91	56,700	100,300	-1.1
10/10/2024	20.12	3,702,900	19.71	20.36	19.63	694,300	433,700	6.4
09/10/2024	19.63	726,400	19.71	19.71	19.50	7,600	90,500	-2.0
08/10/2024	19.58	1,219,700	19.21	19.71	19.17	178,100	8,300	4.0
07/10/2024	19.26	796,900	19.09	19.34	18.97	21,700	1,600	0.5
04/10/2024	18.97	943,900	18.93	19.09	18.85	157,800	2,000	3.6
03/10/2024	18.93	982,800	19.17	19.38	18.85	400	3,300	-0.1
02/10/2024	19.17	859,100	19.38	19.38	19.17	171,900	800	4.0
01/10/2024	19.42	779,200	19.38	19.54	19.38	21,500	2,500	0.5
30/09/2024	19.38	1,115,600	19.30	19.46	19.21	8,600	7,400	0.0
27/09/2024	19.38	1,193,100	19.46	19.63	19.26	2,500	16,400	-0.3
26/09/2024	19.50	963,800	19.79	19.79	19.50	800	11,000	-0.2
25/09/2024	19.79	2,546,200	19.50	19.83	19.46	9,100	33,400	-0.6
24/09/2024	19.50	634,500	19.46	19.58	19.42	0	29,500	-0.7
23/09/2024	19.54	966,600	19.42	19.63	19.21	9,800	0	0.2
20/09/2024	19.42	2,042,600	19.63	19.63	19.21	31,800	55,500	-0.6
19/09/2024	19.42	922,700	19.38	19.42	19.21	22,600	8,600	0.3
18/09/2024	19.30	1,144,300	19.42	19.50	19.17	13,300	112,700	-2.3
17/09/2024	19.34	1,460,900	19.17	19.38	19.13	301,800	103,100	4.7
16/09/2024	19.26	1,767,200	19.46	19.71	19.21	356,300	311,200	1.1
13/09/2024	19.34	1,085,000	19.34	19.38	19.17	223,500	39,100	4.3
12/09/2024	19.30	1,415,400	19.63	19.63	19.21	279,900	37,700	5.7
11/09/2024	19.30	2,601,700	19.05	19.42	18.89	642,300	11,800	14.8
10/09/2024	18.93	2,958,400	18.43	19.38	18.43	179,400	28,800	3.5
09/09/2024	18.43	296,300	18.52	18.64	18.39	0	0	0
06/09/2024	18.60	371,200	18.52	18.64	18.43	14,100	32,100	-0.4
05/09/2024	18.72	474,900	18.68	18.89	18.52	300	16,300	-0.4
04/09/2024	18.68	541,800	18.64	18.68	18.43	13,700	44,400	-0.7
30/08/2024	18.76	274,600	18.60	18.76	18.60	7,900	0	0.2
29/08/2024	18.60	465,800	18.72	18.76	18.56	30,200	22,000	0.2
28/08/2024	18.72	429,600	18.68	18.80	18.60	32,600	5,700	0.6
27/08/2024	18.68	362,100	18.85	18.89	18.64	22,100	2,100	0.5
26/08/2024	18.89	737,600	19.05	19.05	18.80	50,600	13,200	0.9
23/08/2024	18.89	679,100	18.89	18.93	18.60	7,000	37,100	-0.7
22/08/2024	18.97	414,200	18.97	19.05	18.85	600	10,700	-0.2
21/08/2024	19.01	615,300	18.89	19.13	18.89	9,900	26,300	-0.4
20/08/2024	19.01	1,009,900	18.89	19.17	18.72	1,300	17,800	-0.4
19/08/2024	18.89	396,300	18.85	18.97	18.68	0	54,200	-1.2
16/08/2024	18.85	1,270,600	18.31	18.89	18.31	140,000	88,600	1.2
15/08/2024	18.43	327,500	18.48	18.48	18.19	5,300	33,400	-0.6
14/08/2024	18.48	664,700	18.39	18.52	18.11	12,000	7,200	0.1
13/08/2024	18.39	494,300	18.15	18.39	17.98	16,800	33,800	-0.4
12/08/2024	18.31	510,800	18.19	18.43	18.07	114,800	8,000	2.4
09/08/2024	18.19	671,800	18.07	18.31	17.94	26,200	15,100	0.2
08/08/2024	17.98	713,200	18.02	18.07	17.65	300	101,400	-2.2
07/08/2024	18.02	474,700	17.82	18.02	17.45	8,400	69,700	-1.3
06/08/2024	17.78	1,177,800	17.53	17.82	17.08	22,000	9,800	0.3
05/08/2024	17.24	1,667,900	18.07	18.11	17.12	29,100	137,900	-2.3
02/08/2024	18.39	2,642,900	18.07	18.39	17.57	220,500	5,900	4.7
01/08/2024	18.11	1,184,200	18.76	18.80	18.07	7,000	157,900	-3.4
31/07/2024	18.76	547,100	18.85	19.01	18.72	11,400	115,400	-2.4
30/07/2024	18.85	956,600	19.13	19.13	18.60	900	69,100	-1.6

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-1.90	-8.19%	6,926,900	-278,437	0	20.05 23.20 20.80
2 tháng (2026-06-01)	-3	-12.35%	15,388,200	1,022,403	0	20.05 24.30 20.80
3 tháng (2026-05-04)	-5.24	-19.75%	44,815,900	1,095,466	0	20.05 27.96 20.80
6 tháng (2026-02-02)	-3.70	-14.80%	107,807,300	4,051,866	80.4	20.05 28.75 20.80
12 tháng (2025-08-05)	-6.95	-24.60%	268,284,100	1,732,366	19.4	20.05 29.46 20.80
24 tháng (2024-08-12)	2.99	16.32%	601,032,100	7,488,274	169.4	16.92 29.46 20.80
36 tháng (2023-08-16)	2.60	13.93%	998,536,800	6,230,375	168.5	14.07 29.46 20.80
60 tháng (2021-08-26)	-0.89	-4.03%	2,255,270,428	-37,727,154	-1,550.9	10.37 33.41 20.80

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH