Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	19.64	658,700	19.98	19.98	19.64	5,000	22,600	-0.4
22/01/2024	19.83	668,900	19.93	19.98	19.78	36,900	10,800	0.5
19/01/2024	19.83	921,200	19.83	20.26	19.78	5,100	800	0.1
18/01/2024	19.69	1,030,100	19.69	19.83	19.59	100,100	600	2.0
17/01/2024	19.64	807,000	19.78	19.93	19.64	14,800	153,300	-2.8
16/01/2024	19.73	884,700	19.69	19.73	19.44	25,400	179,800	-3.1
15/01/2024	19.78	397,700	19.98	20.02	19.78	104,500	44,100	1.2
12/01/2024	19.93	2,394,500	19.88	20.17	19.54	4,200	491,700	-10.1
11/01/2024	20.31	985,000	20.12	20.31	19.98	14,200	141,700	-2.7
10/01/2024	20.17	1,568,900	20.12	20.31	19.93	19,200	304,700	-5.9
09/01/2024	20.12	1,167,900	20.12	20.22	19.83	513,400	238,300	5.7
08/01/2024	20.22	1,048,100	20.36	20.41	20.07	168,500	6,900	3.4
05/01/2024	20.26	1,249,000	20.22	20.26	19.88	100,300	300	2.1
04/01/2024	20.17	2,049,200	19.88	20.51	19.83	543,200	30,300	10.7
03/01/2024	19.88	1,556,600	19.59	19.93	19.59	28,700	300	0.6
02/01/2024	19.69	1,155,400	19.54	19.69	19.40	182,300	0	3.7
29/12/2023	19.49	541,300	19.49	19.59	19.30	600	0	0.0
28/12/2023	19.49	1,330,000	19.20	19.49	18.91	20,200	310,500	-5.8
27/12/2023	19.20	601,400	19.25	19.35	19.20	0	110,000	-2.2
26/12/2023	19.25	654,700	19.30	19.44	19.15	32,700	115,000	-1.6
25/12/2023	19.30	1,514,000	18.82	19.40	18.62	403,700	3,700	8.0
22/12/2023	18.82	694,900	18.72	18.87	18.53	900	152,700	-2.9
21/12/2023	18.72	532,000	18.62	18.87	18.48	1,600	120,100	-2.3
20/12/2023	18.62	532,400	18.43	18.72	18.48	500	114,400	-2.2
19/12/2023	18.43	664,000	18.33	18.48	18.14	21,600	172,700	-2.9
18/12/2023	18.33	716,600	18.67	18.77	18.33	64,600	131,100	-1.3
15/12/2023	18.67	805,500	19.01	19.11	18.62	6,000	167,500	-3.2
14/12/2023	19.01	1,014,200	19.20	19.35	18.91	233,000	161,300	1.4
13/12/2023	19.20	1,399,500	19.40	19.73	19.01	4,500	246,600	-4.9
12/12/2023	19.40	1,376,500	19.30	19.49	19.25	591,100	247,800	6.9
11/12/2023	19.30	937,400	19.35	19.49	19.25	9,200	10,000	-0.0
08/12/2023	19.35	1,350,400	19.30	19.59	19.25	68,800	232,100	-3.3
07/12/2023	19.30	2,369,700	19.64	19.69	19.06	403,600	470,600	-1.4
06/12/2023	19.64	2,664,800	18.77	19.64	18.77	177,700	632,000	-9.1
05/12/2023	18.77	874,900	18.87	19.01	18.72	600	152,700	-3.0
04/12/2023	18.87	1,471,100	18.33	18.96	18.43	78,800	300,300	-4.3
01/12/2023	18.33	531,000	18.33	18.38	18.19	15,400	119,900	-2.0
30/11/2023	18.33	1,084,900	18.33	18.48	18.19	73,900	8,000	1.3
29/11/2023	18.33	685,900	18.19	18.48	18.19	45,000	2,100	0.8
28/11/2023	18.19	490,000	18.19	18.29	17.95	51,800	15,000	0.7
27/11/2023	18.19	430,800	18.58	18.58	18.14	29,900	48,200	-0.3
24/11/2023	18.58	958,400	18.58	18.58	18.05	1,200	42,900	-0.8
23/11/2023	18.58	1,409,900	18.67	18.91	18.58	149,100	8,500	2.7
22/11/2023	18.67	923,700	18.53	18.72	18.48	27,000	200	0.5
21/11/2023	18.53	907,100	18.19	18.58	18.29	53,300	73,400	-0.4
20/11/2023	18.19	819,500	18.43	18.48	17.95	70,500	77,000	-0.1
17/11/2023	18.43	1,282,900	18.82	18.91	18.19	102,400	148,700	-0.9
16/11/2023	18.82	597,400	18.91	18.91	18.62	0	0	0
15/11/2023	18.91	1,961,000	18.72	19.06	18.67	74,000	253,500	-3.5
14/11/2023	18.72	1,456,300	18.58	18.82	18.33	165,300	310,000	-2.8
13/11/2023	18.58	1,590,600	18.38	18.67	18.38	1,400	170,500	-3.3
10/11/2023	18.38	1,360,300	18.48	18.82	18.29	11,000	285,600	-5.3
09/11/2023	18.48	1,904,800	18.19	18.72	18.19	132,000	372,800	-4.6
08/11/2023	18.19	1,506,100	17.47	18.48	17.42	80,500	433,600	-6.5
07/11/2023	17.47	846,100	17.85	17.90	17.47	53,300	90,000	-0.7
06/11/2023	17.85	1,317,400	17.56	17.95	17.56	14,400	143,800	-2.4
03/11/2023	17.56	918,200	17.66	17.90	17.37	6,900	138,400	-2.4
02/11/2023	17.66	1,608,800	17.08	17.80	17.18	8,800	210,900	-3.7
01/11/2023	17.08	777,800	16.89	17.27	16.45	11,200	191,600	-3.2
31/10/2023	16.89	1,485,000	17.22	17.61	16.45	5,200	6,600	-0.0
30/10/2023	17.22	433,300	17.32	17.42	16.94	4,000	4,500	-0.0
27/10/2023	17.32	871,300	17.22	17.51	16.36	10,000	31,500	-0.4
26/10/2023	17.22	1,999,600	18.48	18.48	17.22	15,400	376,000	-6.5
25/10/2023	18.48	838,000	18.48	18.72	18.38	4,700	14,100	-0.2
24/10/2023	18.48	299,300	18.29	18.62	18.14	3,800	12,700	-0.2
23/10/2023	18.29	381,900	18.62	18.67	18.09	0	9,600	-0.2
20/10/2023	18.62	796,800	18.14	18.62	17.56	9,600	14,000	-0.1
19/10/2023	18.14	1,069,500	18.38	18.62	18.09	4,200	6,800	-0.0
18/10/2023	18.38	1,675,100	19.30	19.35	18.00	4,400	38,400	-0.7
17/10/2023	19.30	1,623,700	19.64	20.02	19.30	600	1,000	-0.0
16/10/2023	19.64	1,011,400	19.44	19.69	19.35	13,600	41,300	-0.6
13/10/2023	19.44	1,208,400	19.54	19.59	19.25	52,000	12,800	0.8
12/10/2023	19.54	2,118,500	19.49	19.83	19.35	1,200	314,500	-6.4
11/10/2023	19.49	1,076,300	19.35	19.59	19.35	24,200	24,600	-0.0
10/10/2023	19.35	2,029,600	18.96	19.73	19.15	3,600	317,600	-6.3
09/10/2023	18.96	980,900	18.96	19.20	18.82	800	61,300	-1.2
06/10/2023	18.96	858,600	18.38	19.11	18.33	19,100	5,500	0.3
05/10/2023	18.38	984,500	18.77	19.06	18.38	1,200	170,000	-3.3
04/10/2023	18.77	1,085,300	18.53	18.96	18.24	21,500	0	0.4
03/10/2023	18.53	1,950,800	19.78	19.78	18.53	9,400	36,400	-0.5
02/10/2023	19.78	914,500	19.64	20.02	19.64	0	12,200	-0.3
29/09/2023	19.64	910,100	19.40	19.98	19.49	0	400	-0.0
28/09/2023	19.40	1,995,500	20.02	20.12	19.25	2,300	343,300	-6.9
27/09/2023	20.02	1,948,000	20.17	20.26	19.20	1,200	5,400	-0.1
26/09/2023	20.17	2,657,000	21.23	21.23	19.78	7,600	81,600	-1.6
25/09/2023	21.23	3,523,600	21.42	22.19	20.36	77,000	93,800	-0.4
22/09/2023	21.42	2,870,200	21.81	21.81	20.99	78,600	34,600	1.0
21/09/2023	21.81	3,433,600	21.28	21.91	21.18	36,400	17,000	0.4
20/09/2023	21.28	2,256,600	20.46	21.57	20.51	3,900	12,400	-0.2
19/09/2023	20.46	1,131,000	20.60	20.80	20.26	37,900	82,900	-1.0
18/09/2023	20.60	1,203,900	21.08	21.08	20.41	0	0	0
15/09/2023	21.08	919,800	21.23	21.62	21.04	1,000	12,600	-0.3
14/09/2023	21.23	1,894,000	21.57	21.66	21.04	0	132,200	-2.9
13/09/2023	21.57	1,651,700	21.66	21.86	21.37	6,100	0	0.1
12/09/2023	21.66	1,534,500	21.33	21.71	21.08	151,400	0	3.4
11/09/2023	21.33	2,906,800	22.00	22.19	21.33	14,500	72,900	-1.3
08/09/2023	22.00	2,087,800	21.71	22.15	21.71	6,200	0	0.1
07/09/2023	21.71	3,093,300	21.04	21.86	21.08	55,000	277,100	-4.9
06/09/2023	21.04	2,345,000	21.28	21.33	20.89	12,800	651,100	-13.9
05/09/2023	21.28	1,965,700	21.18	21.62	21.08	100	448,300	-9.9

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.60	5.82%	19,212,300	-570,000	-15.9	26.70 29.85 29.85
2 tháng (2025-11-28)	1.50	5.43%	33,333,500	-577,700	-15.9	26.70 29.85 29.85
3 tháng (2025-10-29)	-2.10	-6.73%	56,409,500	-2,215,500	-65.9	26.60 32.15 29.85
6 tháng (2025-07-31)	-4.40	-13.14%	160,911,700	-2,513,100	-66.9	26.60 35.35 29.85
12 tháng (2025-02-03)	3.97	15.81%	355,578,700	838,239	22.4	20.30 35.35 29.85
24 tháng (2024-02-07)	7.05	31.97%	711,317,800	9,368,314	230.5	19.73 35.35 29.85
36 tháng (2023-02-13)	14.24	95.82%	1,102,896,300	13,137,718	293.1	14.76 35.35 29.85
60 tháng (2021-02-22)	1.41	5.07%	2,326,563,863	-48,201,957	-1,801.7	12.45 40.09 29.85

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH