Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	32.45	620,400	32.20	32.85	31.95	14,500	108,600	2.0
13/03/2026	32.20	781,900	31.80	32.35	31.45	71,100	7,800	2.0
12/03/2026	31.90	907,300	32.40	32.65	31.85	93,400	86,200	0.2
11/03/2026	32.45	752,400	31.95	32.80	31.80	71,900	99,100	-0.9
10/03/2026	31.95	1,242,100	31.60	32.05	30.60	44,700	67,200	-0.7
09/03/2026	31.25	1,830,200	31.55	32.50	31.25	44,700	67,200	-0.7
06/03/2026	33.60	1,232,900	33.25	33.65	32.80	106,100	15,400	3.0
05/03/2026	33.65	1,568,900	34.95	34.95	33.60	14,600	343,900	-11.2
04/03/2026	34.30	3,189,000	33.50	35	32.50	198,500	253,800	-1.9
03/03/2026	33.70	1,149,700	34.65	34.65	33.60	349,200	516,400	-5.7
02/03/2026	34.50	4,161,900	32.35	35.15	32.05	54,600	174,700	-3.7
27/02/2026	33	1,649,500	32.05	33	31.75	497,200	52,000	14.2
26/02/2026	32.10	667,400	32.20	32.50	32	308,000	39,900	8.6
25/02/2026	32.20	976,000	32.45	32.60	31.95	326,100	87,800	7.7
24/02/2026	32.25	1,325,600	32.05	32.50	31.90	459,900	24,700	14.0
23/02/2026	32	1,131,500	32	32.55	31.85	425,400	95,300	10.6
13/02/2026	31.60	352,100	31.85	31.90	31.25	67,600	79,300	-0.4
12/02/2026	31.70	1,449,800	30.90	31.75	30.90	457,400	9,300	14.1
11/02/2026	30.85	1,503,800	31.20	31.60	29.05	418,800	161,500	8.0
10/02/2026	31.20	2,362,700	30.75	31.75	30.50	734,500	79,100	20.5
09/02/2026	30.55	557,900	30	30.55	29.65	252,800	32,800	6.6
06/02/2026	30.20	857,500	30.50	30.60	29.95	252,800	32,800	6.6
05/02/2026	30.95	714,800	31.40	31.50	30.50	38,000	108,600	-2.2
04/02/2026	31.40	1,305,100	31.55	33.35	31	5,300	178,200	-5.5
03/02/2026	31.40	2,099,000	30.10	31.40	29.85	54,600	174,700	-3.7
02/02/2026	30	1,177,400	29.75	30.15	29.35	354,200	33,100	9.5
30/01/2026	29.80	776,900	29.70	30.10	29.45	258,400	71,600	5.5
29/01/2026	29.70	1,253,500	29.45	29.70	29.05	445,200	14,200	12.6
28/01/2026	29.45	607,000	30	30	29.25	167,300	18,800	4.4
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

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 (2026-02-23)	0.20	0.63%	22,566,300	1,134,000	35.6	31.25 34.50 32.45
2 tháng (2026-01-15)	4	14.18%	49,425,900	2,669,300	82.9	28.10 34.50 32.45
3 tháng (2025-12-16)	3.95	13.98%	64,409,300	1,895,800	61.8	26.70 34.50 32.45
6 tháng (2025-09-17)	-1.10	-3.30%	130,727,700	-298,300	-8.7	26.60 34.50 32.45
12 tháng (2025-03-21)	5.64	21.25%	340,728,600	3,450,443	105.4	20.30 35.35 32.45
24 tháng (2024-03-26)	9.19	39.91%	666,813,800	11,652,133	304.0	19.73 35.35 32.45
36 tháng (2023-04-03)	15.46	92.33%	1,099,377,200	11,862,109	314.9	16.69 35.35 32.45
60 tháng (2021-04-12)	2.77	9.41%	2,329,566,563	-43,981,357	-1,675.0	12.45 40.09 32.45

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH