Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	18.51	43,400	18.28	18.51	18.28	0	0	0
05/02/2015	18.28	590	18.33	18.33	18.10	0	0	0
04/02/2015	18.33	28,900	18.28	18.33	18.28	0	0	0
03/02/2015	18.28	32,270	18.65	18.65	18.28	0	0	0
02/02/2015	18.65	20,180	18.74	18.74	18.28	60	0	0.0
30/01/2015	18.74	20,520	18.60	18.74	17.83	0	0	0
29/01/2015	18.60	21,200	18.65	18.65	18.06	0	0	0
28/01/2015	18.65	29,630	18.88	18.88	18.28	0	0	0
27/01/2015	18.88	16,890	18.92	18.97	18.88	0	250	-0.0
26/01/2015	18.92	51,560	18.92	18.92	18.83	0	0	0
23/01/2015	18.92	79,420	18.70	19.43	18.70	0	0	0
22/01/2015	18.70	29,550	18.47	18.70	18.28	0	0	0
21/01/2015	18.47	25,150	18.51	18.51	18.47	0	0	0
20/01/2015	18.51	22,900	18.60	18.60	18.47	0	0	0
19/01/2015	18.60	25,840	18.60	18.60	18.28	0	0	0
16/01/2015	18.60	25,980	18.60	18.60	18.51	0	0	0
15/01/2015	18.60	22,020	18.60	18.74	18.60	0	0	0
14/01/2015	18.60	45,730	18.56	18.60	18.10	0	0	0
13/01/2015	18.56	24,280	18.60	18.65	18.19	0	0	0
12/01/2015	18.60	62,120	18.60	18.65	18.56	0	0	0
09/01/2015	18.60	109,960	18.60	18.65	18.51	0	0	0
08/01/2015	18.60	112,040	18.42	18.70	18.42	0	0	0
07/01/2015	18.42	18,350	18.42	18.42	18.33	0	0	0
06/01/2015	18.42	27,950	18.74	18.74	18.33	1,000	0	0.0
05/01/2015	18.74	48,660	19.20	19.20	18.51	0	0	0
31/12/2014	19.20	187,430	18.10	19.20	18.06	40	0	0.0
30/12/2014	18.10	31,300	18.19	18.19	17.83	0	0	0
29/12/2014	18.19	56,170	18.24	18.24	17.83	0	0	0
26/12/2014	18.24	74,050	18.24	18.24	17.96	10	0	0.0
25/12/2014	18.24	55,010	18.24	18.24	17.83	0	0	0
24/12/2014	18.24	57,300	18.28	18.28	18.06	0	0	0
23/12/2014	18.28	56,360	18.28	18.38	17.87	0	0	0
22/12/2014	18.28	44,210	17.83	18.47	18.28	0	0	0
19/12/2014	17.83	61,520	18.24	18.24	17.83	0	4,950	-0.2
18/12/2014	18.24	44,650	18.19	18.24	17.87	0	900	-0.0
17/12/2014	18.19	64,240	18.24	18.24	17.83	0	0	0
16/12/2014	18.24	95,500	18.24	18.42	17.60	0	0	0
15/12/2014	18.24	44,160	18.24	18.38	18.19	0	0	0
12/12/2014	18.24	48,270	18.24	18.42	18.15	0	0	0
11/12/2014	18.24	49,200	18.24	18.24	17.83	0	0	0
10/12/2014	18.24	50,620	18.24	18.42	18.24	0	0	0
09/12/2014	18.24	38,400	18.47	18.47	18.24	0	0	0
08/12/2014	18.47	65,680	18.33	18.47	18.33	200	0	0.0
05/12/2014	18.33	61,250	18.56	18.56	18.28	0	0	0
04/12/2014	18.56	86,030	18.60	18.65	18.33	0	0	0
03/12/2014	18.60	48,260	18.60	18.60	18.28	0	0	0
02/12/2014	18.60	45,010	18.60	18.60	18.28	1,000	0	0.0
01/12/2014	18.60	43,890	18.70	18.70	18.33	0	0	0
28/11/2014	18.70	61,010	18.38	18.70	18.28	200	0	0.0
27/11/2014	18.38	57,470	18.70	18.70	18.28	0	0	0
26/11/2014	18.70	69,820	18.74	18.88	18.28	1,000	0	0.0
25/11/2014	18.74	45,640	18.83	18.83	18.74	0	0	0
24/11/2014	18.83	47,150	18.83	18.97	18.28	0	0	0
21/11/2014	18.83	70,840	18.83	18.88	18.33	0	0	0
20/11/2014	18.83	94,910	18.74	18.83	18.33	0	0	0
19/11/2014	18.74	65,790	18.38	18.74	18.28	0	0	0
18/11/2014	18.38	78,150	18.33	18.42	18.28	0	0	0
17/11/2014	18.33	53,100	18.28	18.42	18.28	0	150	-0.0
14/11/2014	18.28	46,490	18.28	18.56	17.60	0	0	0
13/11/2014	18.28	110,210	18.51	18.56	18.28	0	0	0
12/11/2014	18.51	62,720	18.47	18.60	18.38	0	5,550	-0.2
11/11/2014	18.47	88,670	18.60	18.60	18.33	0	13,950	-0.6
10/11/2014	18.60	72,720	18.65	18.83	18.38	0	1,700	-0.1
07/11/2014	18.65	43,210	18.70	18.79	18.65	0	0	0
06/11/2014	18.70	140,510	18.83	18.92	18.28	0	100,000	-4.0
05/11/2014	18.83	91,180	18.70	18.97	18.42	0	0	0
04/11/2014	18.70	124,560	18.83	19.06	18.70	0	31,000	-1.3
03/11/2014	18.83	116,070	18.79	19.38	18.60	0	0	0
31/10/2014	18.79	83,020	18.79	18.79	18.60	0	0	0
30/10/2014	18.79	73,400	18.74	18.92	18.74	1,000	0	0.0
29/10/2014	18.74	84,230	18.74	19.15	18.51	0	0	0
28/10/2014	18.74	170,130	18.60	19.38	18.60	0	0	0
27/10/2014	18.60	70,670	18.92	18.92	18.28	250	7,440	-0.3
24/10/2014	18.92	86,560	18.92	18.97	18.79	0	0	0
23/10/2014	18.92	145,790	18.74	18.97	18.74	0	0	0
22/10/2014	18.74	113,550	18.97	19.02	18.74	2,000	480	0.1
21/10/2014	18.97	133,640	18.97	19.02	18.88	0	500	-0.0
20/10/2014	18.97	109,900	18.97	19.11	18.56	0	0	0
17/10/2014	18.97	132,180	18.70	19.11	18.28	0	2,390	-0.1
16/10/2014	18.70	120,010	19.20	19.20	18.51	0	0	0
15/10/2014	19.20	106,860	18.56	19.20	18.51	0	4,000	-0.2
14/10/2014	18.56	204,280	19.79	19.79	18.56	0	0	0
13/10/2014	19.79	252,550	19.79	19.88	19.61	0	5,230	-0.2
10/10/2014	19.79	358,740	20.02	20.02	19.79	0	0	0
09/10/2014	20.02	328,110	20.02	20.11	19.88	0	1,000	-0.0
08/10/2014	20.02	141,800	20.02	20.02	19.93	400	0	0.0
07/10/2014	20.02	206,010	20.02	20.11	19.75	0	500	-0.0
06/10/2014	20.02	268,440	19.98	20.16	19.88	0	0	0
03/10/2014	19.98	72,100	19.98	19.98	19.79	90	0	0.0
02/10/2014	19.98	247,450	19.98	20.07	19.70	0	0	0
01/10/2014	19.98	116,610	20.11	20.34	19.84	0	0	0
30/09/2014	20.11	112,520	20.11	20.11	19.88	0	0	0
29/09/2014	20.11	138,400	20.11	20.57	20.11	0	0	0
26/09/2014	20.11	135,900	19.98	20.11	19.98	0	0	0
25/09/2014	19.98	100,080	19.88	20.11	19.66	0	0	0
24/09/2014	19.88	62,110	20.52	20.52	19.66	0	0	0
23/09/2014	20.52	127,770	20.57	20.62	19.38	1,000	0	0.0
22/09/2014	20.57	94,510	20.75	20.75	19.93	0	960	-0.0
19/09/2014	20.75	222,680	21.26	21.26	20.75	0	0	0
18/09/2014	21.26	205,060	21.03	21.48	20.52	0	0	0

Page:
<<
24
25
26
>>

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