Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2018	36.77	236,580	35.61	37.14	35.61	0	0	0
18/09/2018	35.61	18,730	35.55	35.73	34.99	1,000	0	0.1
17/09/2018	35.55	17,630	35.85	35.85	35.30	0	0	0
14/09/2018	35.85	25,570	35.91	35.91	35.61	0	0	0
13/09/2018	35.91	45,430	36.10	36.47	35.55	0	0	0
12/09/2018	36.10	30,970	35.30	36.22	35.30	0	20	-0.0
11/09/2018	35.30	58,260	35.30	35.48	35.18	1,500	70	0.1
10/09/2018	35.30	5,430	35.30	35.30	34.87	0	610	-0.0
07/09/2018	35.30	14,290	35.30	35.30	34.62	50	0	0.0
06/09/2018	35.30	51,090	35.42	35.48	34.38	0	200	-0.0
05/09/2018	35.42	16,330	35.48	35.48	34.38	150	640	-0.0
04/09/2018	35.48	91,860	35.36	35.73	34.07	0	1,500	-0.1
31/08/2018	35.36	42,850	35.30	35.61	34.62	3,000	0	0.2
30/08/2018	35.30	29,420	35.18	35.30	34.81	10	0	0.0
29/08/2018	35.18	14,380	35.61	35.61	35.05	3,000	0	0.2
28/08/2018	35.61	20,230	35.73	35.85	35.24	4,100	0	0.2
27/08/2018	35.73	16,500	35.91	36.53	35.30	4,600	0	0.3
24/08/2018	35.91	47,570	35.91	35.91	35.12	4,750	0	0.3
23/08/2018	35.91	12,320	35.42	36.16	35.18	2,500	0	0.1
22/08/2018	35.42	72,520	35.67	36.59	35.42	0	0	0
21/08/2018	35.67	30,160	36.59	36.59	35.61	0	500	-0.0
20/08/2018	36.59	69,140	35.48	36.83	35.67	0	0	0
17/08/2018	35.48	32,920	35.42	35.61	34.93	0	0	0
16/08/2018	35.42	40,350	35.42	35.48	34.62	50	0	0.0
15/08/2018	35.42	34,050	35.36	35.61	35.12	1,000	3,000	-0.1
14/08/2018	35.36	37,880	35.48	35.61	35.12	0	0	0
13/08/2018	35.48	46,320	35.48	36.04	34.81	0	0	0
10/08/2018	35.48	15,240	35.55	35.61	34.62	2,000	0	0.1
09/08/2018	35.55	41,210	34.93	36.10	34.38	0	0	0
08/08/2018	34.93	56,760	34.99	34.99	34.26	32,000	0	1.8
07/08/2018	34.99	29,410	35.18	35.30	34.19	0	0	0
06/08/2018	35.18	25,960	35.48	35.48	33.76	0	0	0
03/08/2018	35.48	20,100	36.04	36.16	35.36	0	0	0
02/08/2018	36.04	123,380	35.42	36.65	35.42	0	0	0
01/08/2018	35.42	209,910	33.15	35.42	32.54	3,000	0	0.2
31/07/2018	33.15	28,410	33.15	33.76	32.54	0	0	0
30/07/2018	33.15	26,990	33.15	33.46	32.72	410	4,030	-0.2
27/07/2018	33.15	15,720	33.15	33.64	32.54	0	0	0
26/07/2018	33.15	30,080	33.15	33.40	32.35	0	0	0
25/07/2018	33.15	16,750	33.40	33.40	33.09	20	0	0.0
24/07/2018	33.40	9,070	33.46	33.70	32.54	0	0	0
23/07/2018	33.46	31,420	33.70	33.76	32.60	0	0	0
20/07/2018	33.70	13,760	33.76	34.26	33.03	0	0	0
19/07/2018	33.76	17,410	34.01	34.38	33.52	0	0	0
18/07/2018	34.01	38,840	32.84	34.01	33.15	3,000	0	0.2
17/07/2018	32.84	24,120	33.70	33.76	32.84	0	1,000	-0.1
16/07/2018	33.70	8,840	33.70	34.32	32.66	10	0	0.0
13/07/2018	33.70	13,930	33.15	34.01	32.54	0	0	0
12/07/2018	33.15	23,170	33.15	33.15	32.54	500	0	0.0
11/07/2018	33.15	28,540	34.13	34.13	32.84	2,000	0	0.1
10/07/2018	34.13	50,020	34.13	34.32	33.27	1,540	0	0.1
09/07/2018	34.13	44,450	34.13	34.99	31.98	0	330	-0.0
06/07/2018	34.13	37,750	33.76	34.87	33.15	410	0	0.0
05/07/2018	33.76	193,770	34.81	35.18	32.41	0	0	0
04/07/2018	34.81	14,950	34.81	35.61	32.41	510	0	0.0
03/07/2018	34.81	31,760	35.91	35.91	34.38	2,000	0	0.1
02/07/2018	35.91	32,150	36.77	36.83	34.38	0	0	0
29/06/2018	36.77	16,120	36.77	37.02	35.73	0	0	0
28/06/2018	36.77	18,460	37.14	37.14	35.85	0	0	0
27/06/2018	37.14	9,640	37.39	38.00	36.65	0	0	0
26/06/2018	37.39	16,340	37.39	37.39	36.59	0	0	0
25/06/2018	37.39	23,290	36.53	37.63	37.14	100	0	0.0
22/06/2018	36.53	27,790	36.83	37.33	36.22	0	0	0
21/06/2018	36.83	13,100	36.83	37.88	36.40	0	0	0
20/06/2018	36.83	19,580	36.83	38.49	36.83	0	0	0
19/06/2018	36.83	30,950	38.68	39.29	35.97	0	0	0
18/06/2018	38.68	37,360	39.41	39.41	38.06	0	2,000	-0.1
15/06/2018	39.41	45,710	40.21	40.21	39.29	20	2,210	-0.1
14/06/2018	40.21	43,830	40.21	40.52	39.23	0	10,310	-0.7
13/06/2018	40.21	117,100	39.90	40.76	39.66	0	1,300	-0.1
12/06/2018	39.90	38,380	40.70	40.70	38.68	10	0	0.0
11/06/2018	40.70	51,150	39.29	41.75	38.68	0	0	0
08/06/2018	39.29	75,540	38.74	39.90	37.94	0	500	-0.0
07/06/2018	38.74	66,290	38.74	38.74	37.94	400	11,190	-0.7
06/06/2018	38.74	46,410	39.17	39.23	38.06	300	0	0.0
05/06/2018	39.17	44,790	39.17	40.40	38.06	4,000	0	0.3
04/06/2018	39.17	62,240	38.31	40.33	38.68	3,030	5,000	-0.1
01/06/2018	38.31	113,910	35.85	38.31	35.85	0	400	-0.0
31/05/2018	35.85	30,560	35.24	35.91	34.44	0	0	0
30/05/2018	35.24	18,990	34.75	35.36	34.69	170	0	0.0
29/05/2018	34.75	36,970	34.26	35.61	34.07	0	5,140	-0.3
28/05/2018	34.26	120,150	36.77	36.77	34.26	500	0	0.0
25/05/2018	36.77	62,910	36.83	36.83	36.22	2,300	0	0.1
24/05/2018	36.83	20,240	36.83	37.45	36.53	0	0	0
23/05/2018	36.83	81,070	38.06	38.06	36.83	0	0	0
22/05/2018	38.06	76,700	38.49	38.49	37.14	70	100	-0.0
21/05/2018	38.49	10,980	38.49	38.61	38.19	0	0	0
18/05/2018	38.49	72,190	38.68	38.92	38.37	0	200	-0.0
17/05/2018	38.68	72,960	38.68	39.29	38.43	0	0	0
16/05/2018	38.68	21,380	38.55	38.68	38.37	1,550	0	0.1
15/05/2018	38.55	64,740	38.37	38.98	38.37	0	0	0
14/05/2018	38.37	72,510	38.37	38.55	37.45	0	0	0
11/05/2018	38.37	146,890	38.98	38.98	37.45	10	0	0.0
10/05/2018	38.98	35,340	39.29	39.29	38.49	310	0	0.0
09/05/2018	39.29	47,830	39.29	39.47	38.68	980	0	0.1
08/05/2018	39.29	71,400	39.66	39.84	38.68	0	0	0
07/05/2018	39.66	24,880	39.60	39.84	39.17	0	0	0
04/05/2018	39.60	23,110	39.78	40.15	39.29	0	0	0
03/05/2018	39.78	94,070	40.21	40.21	38.80	0	0	0
02/05/2018	40.21	101,690	40.21	40.89	39.90	0	100	-0.0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	0.50	2.16%	21,060,700	1,272,600	29.8	22.45 23.65 23.65
2 tháng (2024-07-22)	0.55	2.38%	42,835,400	1,152,454	27.0	21 23.65 23.65
3 tháng (2024-06-24)	0.15	0.62%	71,962,000	1,332,954	31.5	21 25.40 23.65
6 tháng (2024-03-25)	0.20	0.83%	166,133,000	6,994,805	165.2	20.03 25.40 23.65
12 tháng (2023-09-26)	3.18	15.55%	370,503,300	2,313,181	79.9	17.14 25.40 23.65
24 tháng (2022-10-03)	3.33	16.39%	834,304,000	18,592,303	361.1	12.63 25.40 23.65
36 tháng (2021-10-06)	-4.46	-15.85%	1,646,066,100	-43,048,248	-1,664.4	12.63 40.69 23.65
60 tháng (2019-10-17)	1.47	6.64%	1,970,233,793	-64,891,130	-2,190.8	12.63 40.69 23.65

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH