Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	29.85	2,491,800	29.40	30.20	29.30	56,100	696,200	-19.0
26/01/2026	29.10	1,436,500	28.90	29.40	28.60	61,100	172,900	-3.2
23/01/2026	29	822,700	28.90	29.25	28.60	0	197,600	-5.7
22/01/2026	28.90	472,600	28.90	29.30	28.65	10,100	71,800	-1.8
21/01/2026	28.90	826,000	29.05	29.20	28.45	21,400	233,200	-6.1
20/01/2026	29.20	1,766,600	28.10	29.50	28.05	222,200	161,800	1.7
19/01/2026	28.10	994,800	28.20	28.50	28	150,500	13,100	3.9
16/01/2026	28.20	1,769,700	28.60	28.70	28	240,300	103,200	3.9
15/01/2026	28.20	1,261,400	28.05	28.60	27.75	71,300	160,800	-2.5
14/01/2026	27.65	1,064,600	27.80	28.15	27.60	180,400	66,200	3.2
13/01/2026	27.60	1,362,500	27.75	28.05	27.50	118,800	19,900	2.8
12/01/2026	27.50	1,243,800	26.90	27.50	26.90	153,000	10,900	3.9
09/01/2026	26.70	1,512,100	26.65	27.15	26.65	247,400	477,500	-6.2
08/01/2026	26.85	1,358,200	27.15	27.50	26.75	153,000	335,000	-4.9
07/01/2026	27.15	677,200	26.75	27.35	26.65	138,000	5,000	3.6
06/01/2026	26.70	921,500	26.90	26.90	26.05	153,000	242,300	-2.4
05/01/2026	26.90	617,000	27.30	27.50	26.60	50,000	210,000	-4.3
31/12/2025	27.30	228,600	27.75	27.75	27.30	6,500	8,700	-0.1
30/12/2025	27.60	355,500	27.75	27.80	27.30	71,400	70,100	0.0
29/12/2025	27.50	521,000	27.75	27.95	27.30	6,300	64,700	-1.6
26/12/2025	27.80	850,800	28	28.10	27.55	81,000	440,100	-10.0
25/12/2025	28.30	1,040,100	28.15	28.60	27.90	71,300	78,500	-0.2
24/12/2025	28.15	480,800	27.90	28.30	27.85	25,000	50,100	-0.7
23/12/2025	28.10	518,700	28.10	28.40	27.80	16,800	74,800	-1.6
22/12/2025	28.10	455,900	28.10	28.10	27.65	30,900	21,800	0.3
19/12/2025	28.10	417,300	28.40	28.40	27.75	50,000	73,800	-0.7
18/12/2025	28.10	257,800	28.40	28.45	28.10	3,500	43,100	-1.1
17/12/2025	28.45	451,400	28.25	28.60	27.95	20,200	20,700	-0.0
16/12/2025	28.25	648,600	28.45	28.45	27.80	33,500	70,300	-1.0
15/12/2025	28.20	508,800	28.10	28.20	27.90	122,800	69,600	1.5
12/12/2025	28.10	1,772,800	27.90	28.75	27.65	586,000	29,000	15.7
11/12/2025	27.85	518,200	28.40	28.40	27.65	115,000	26,400	2.5
10/12/2025	28.15	472,300	27.90	28.20	27.60	46,300	22,000	0.7
09/12/2025	27.45	890,900	27.40	28	27.40	193,600	197,900	-0.1
08/12/2025	27.25	757,600	27.70	28.30	27.20	89,700	161,100	-2.0
05/12/2025	27.80	616,200	28.40	28.40	27.70	106,000	45,000	1.7
04/12/2025	28.30	668,800	28.25	28.45	28.05	11,000	32,400	-0.6
03/12/2025	28	605,000	27.80	28	27.75	100,000	116,100	-0.5
02/12/2025	27.80	614,400	27.80	27.85	27.20	59,900	52,700	0.2
01/12/2025	27.95	657,100	27.80	28.30	27.70	138,900	74,100	1.8
28/11/2025	27.60	917,700	27.70	28.05	27.50	104,900	314,500	-5.8
27/11/2025	27.70	924,900	27.60	27.95	27.05	78,800	94,800	-0.5
26/11/2025	27.40	913,900	26.40	27.40	26.40	173,000	21,900	4.0
25/11/2025	26.60	1,687,000	27.65	27.65	25.55	38,300	211,400	-4.7
24/11/2025	27.45	549,000	27.50	27.90	27.40	10,800	33,400	-0.6
21/11/2025	27.50	452,700	27.65	27.85	27.45	0	93,000	-2.6
20/11/2025	27.85	1,366,400	28.05	28.30	27.40	243,200	57,800	5.1
19/11/2025	28	1,352,500	29	29	28	52,300	365,600	-8.9
18/11/2025	28.80	808,400	29.05	29.25	28.80	96,800	100,100	-0.1
17/11/2025	29.05	701,300	29.05	29.20	28.85	109,500	305,100	-5.7
14/11/2025	28.75	691,600	28.95	29.15	28.65	18,400	70,300	-1.5
13/11/2025	28.70	1,428,100	29.90	30.25	28.55	54,800	447,400	-11.6
12/11/2025	29.75	900,500	30	30.60	29.60	50,100	33,800	0.5
11/11/2025	30.20	1,053,700	30.30	30.30	29.45	173,600	146,500	0.8
10/11/2025	30.30	1,048,700	30.25	30.75	30.10	161,200	82,300	2.4
07/11/2025	30.25	1,097,400	31.95	32	29.90	209,700	197,500	0.3
06/11/2025	32	908,400	32.50	32.50	31.70	68,900	99,300	-1.0
05/11/2025	32.15	2,490,400	31.60	32.70	31.40	203,200	785,700	-18.7
04/11/2025	31.35	1,503,800	31.15	31.50	30.60	156,500	39,500	3.7
03/11/2025	31.20	1,494,900	31	31.40	30.35	13,300	395,500	-11.8
31/10/2025	31.20	581,700	31.30	31.30	30.90	80,600	11,700	2.1
30/10/2025	31.30	545,800	31.25	31.35	30.80	46,600	117,400	-2.2
29/10/2025	31.20	574,900	31.15	31.45	30.95	38,200	5,600	1.0
28/10/2025	31.10	1,010,000	30.95	31.10	30.55	61,600	66,000	-0.1
27/10/2025	30.80	1,177,800	30.75	30.90	30.25	86,200	175,900	-2.8
24/10/2025	30.75	1,027,900	29.60	30.75	29.60	98,500	331,400	-7.1
23/10/2025	29.90	337,900	29.55	30.15	29.55	15,900	34,400	-0.6
22/10/2025	30	1,185,400	29.55	30.15	28.60	120,100	271,700	-4.5
21/10/2025	29.60	1,356,300	30	30	29	151,600	150,100	0.0
20/10/2025	29.65	2,340,200	31.85	31.85	29.65	463,400	349,800	3.2
17/10/2025	31.85	1,620,600	31.40	32	31.40	280,800	30,500	7.9
16/10/2025	31.35	1,193,800	31	31.70	31	328,200	202,900	3.9
15/10/2025	31.10	765,400	30.65	31.70	30.65	72,100	178,400	-3.3
14/10/2025	30.85	1,232,800	31.50	31.75	30.85	157,900	25,000	4.2
13/10/2025	31.50	634,000	30.75	31.50	30.70	87,800	600	2.7
10/10/2025	31.30	811,200	31.50	31.55	30.95	59,600	41,100	0.6
09/10/2025	30.90	1,018,600	31.15	31.40	30.80	0	0	0
08/10/2025	31.10	722,100	31.50	31.75	31.10	6,800	231,100	-7.0
07/10/2025	31.25	861,200	32.45	32.45	31.20	1,400	154,500	-4.8
06/10/2025	31.70	662,900	32	32.30	31.70	14,100	65,900	-1.7
03/10/2025	32	555,000	31.55	32.20	31.55	155,600	48,900	3.4
02/10/2025	31.80	840,900	31.20	32.20	31.15	313,000	115,200	6.3
01/10/2025	31.30	652,800	31.55	31.80	31.25	18,400	236,700	-6.9
30/09/2025	31.55	993,900	31.90	32	31	319,000	52,900	8.4
29/09/2025	31.90	539,100	32.40	32.40	31.75	25,500	48,200	-0.7
26/09/2025	32.40	3,486,500	33.70	33.70	31.70	105,700	457,400	-11.5
25/09/2025	33.40	906,500	33.90	33.90	33.25	15,900	69,900	-1.8
24/09/2025	33.75	899,300	33.20	33.75	32.80	11,200	152,300	-4.7
23/09/2025	33.30	774,300	33.30	33.45	32.80	3,800	102,700	-3.3
22/09/2025	33.30	2,248,000	33.35	33.75	32.60	74,900	372,800	-9.9
19/09/2025	33.30	1,216,700	33.15	33.30	32.65	3,100	122,900	-3.9
18/09/2025	33.15	1,072,900	33.30	33.40	33.05	71,900	108,200	-1.2
17/09/2025	33.30	2,098,600	34.70	34.80	33	98,000	114,200	-0.6
16/09/2025	34.70	1,329,700	35.50	35.60	34.60	102,800	188,300	-3.0
15/09/2025	35.35	5,357,400	33.60	35.50	33.50	430,000	136,900	10.2
12/09/2025	33.40	1,919,700	33.15	33.60	32.80	233,900	195,000	1.3
11/09/2025	33.05	1,176,900	33.25	33.50	32.20	15,500	252,000	-7.7
10/09/2025	33.25	1,817,600	32	33.25	31.35	27,500	227,900	-6.5
09/09/2025	32	695,500	31.10	32	30.95	41,500	29,400	0.4
08/09/2025	31	1,012,700	32.30	32.75	31	281,600	108,700	5.6

Page:
1
2
3
>>

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