Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	27.80	616,200	28.40	28.40	27.70	106,000	45,000	0
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
05/09/2025	32.80	1,458,600	33.60	33.90	32.80	140,300	122,400	0.6
04/09/2025	33.40	1,549,300	34.15	34.30	33.40	17,100	258,100	-8.1
03/09/2025	34.10	925,500	32.90	34.10	32.75	86,500	88,500	-0.1
29/08/2025	33.10	1,589,500	33.70	34.15	32.70	259,300	236,400	0.8
28/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
28/08/2025	33.75	1,230,100	34	34.10	33.50	35,700	298,800	0
27/08/2025	33.70	6,092,800	32.02	33.70	31.88	821,000	305,300	17.2
26/08/2025	31.53	1,395,800	31.09	31.53	30.94	49,600	152,600	-3.3
25/08/2025	30.99	1,301,000	30.94	31.19	30.65	53,300	219,200	-5.2
22/08/2025	30.94	1,378,900	30.05	31.04	29.86	331,500	204,000	3.9
21/08/2025	30.50	4,757,500	31.83	32.02	30.30	539,100	327,900	6.6
20/08/2025	32.02	2,754,500	33.45	33.45	31.53	370,500	238,800	4.2
19/08/2025	33.31	1,603,300	33.36	33.70	33.06	242,700	85,500	5.3
18/08/2025	33.31	1,163,600	32.91	33.75	32.71	273,700	101,300	5.8
15/08/2025	32.52	3,044,500	33.31	33.40	32.02	530,100	157,700	12.3
14/08/2025	33.26	4,572,100	34.00	34.83	33.21	643,100	28,900	21.1
13/08/2025	34.00	2,103,100	34.39	34.93	33.70	334,600	433,000	-3.4
12/08/2025	34.39	2,549,700	34.78	35.08	34.24	222,300	312,600	-3.1
11/08/2025	34.39	1,197,600	34.34	34.44	33.80	153,500	51,900	3.5
08/08/2025	34.34	1,794,500	34.49	34.49	33.80	268,000	222,000	1.6
07/08/2025	34.39	2,531,700	34.54	34.73	33.65	263,600	128,100	4.8
06/08/2025	34.24	2,608,100	33.80	34.64	32.71	174,400	325,600	-5.2
05/08/2025	33.90	3,784,300	34.44	34.44	32.22	149,000	795,500	-22.3
04/08/2025	34.49	1,294,000	34.09	34.49	33.65	325,500	353,700	-1.0
01/08/2025	34.14	2,899,900	33.50	34.78	32.91	526,400	521,900	0.0
31/07/2025	33.50	1,370,200	33.31	34.00	32.32	202,200	245,900	-1.5
30/07/2025	33.11	1,013,200	32.81	33.16	32.12	147,700	147,700	-0.0
29/07/2025	32.52	2,989,800	33.01	33.70	31.53	422,700	201,600	7.4
28/07/2025	33.11	2,522,600	33.85	33.85	32.96	200,300	153,600	1.5
25/07/2025	33.21	2,603,400	33.70	34.24	32.86	112,800	310,700	-6.8
24/07/2025	33.45	2,673,300	32.17	33.50	32.17	319,300	212,000	3.5
23/07/2025	32.02	2,102,600	32.12	32.42	31.63	276,200	154,100	3.9
22/07/2025	32.02	6,693,800	30.05	32.02	29.86	560,700	156,200	12.4
21/07/2025	29.96	1,415,100	30.35	30.40	29.91	306,000	18,600	8.8
18/07/2025	29.96	1,948,000	29.96	30.65	29.66	250,100	68,100	5.5
17/07/2025	29.66	3,122,200	29.66	30.05	29.46	380,800	133,300	7.5
16/07/2025	29.56	1,264,500	29.07	29.96	29.07	17,100	54,400	-1.1

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 (2025-11-04)	-3.35	-10.69%	22,672,900	-1,440,000	-43.3	26.60 32.15 28.30
2 tháng (2025-10-06)	-3.70	-11.67%	43,828,300	-2,094,800	-63.5	26.60 32.15 28.30
3 tháng (2025-09-05)	-4.80	-14.63%	74,880,900	-2,868,600	-89.2	26.60 35.35 28.30
6 tháng (2025-06-09)	2.38	9.29%	206,071,900	-157,044	1.7	25.62 35.35 28.30
12 tháng (2024-12-09)	5.83	26.29%	370,387,400	3,570,661	90.0	20.30 35.35 28.30
24 tháng (2023-12-15)	9.33	49.95%	729,497,900	9,120,509	229.5	18.33 35.35 28.30
36 tháng (2022-12-20)	12.37	79.11%	1,125,327,800	17,203,656	362.8	14.09 35.35 28.30
60 tháng (2020-12-30)	-2.72	-8.85%	2,342,025,093	-48,093,617	-1,801.6	12.45 40.09 28.30

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH