Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2018	27.56	52,570	27.63	27.93	27.01	0	0	0
12/11/2018	27.63	19,760	28.36	28.36	27.63	300	4,400	-0.2
09/11/2018	28.36	76,250	28.85	29.16	28.24	5,000	0	0.2
08/11/2018	28.85	122,540	28.36	28.85	28.12	0	0	0
07/11/2018	28.36	24,580	28.36	28.73	28.21	360	0	0.0
06/11/2018	28.36	35,680	28.36	28.55	27.99	1,810	0	0.1
05/11/2018	28.36	37,330	27.44	28.42	27.44	1,100	0	0.0
02/11/2018	27.44	71,680	28.30	28.30	26.70	0	28,670	-1.3
01/11/2018	28.30	39,370	29.47	29.47	28.30	0	19,080	-0.9
31/10/2018	29.47	18,390	29.47	30.57	29.47	300	0	0.0
30/10/2018	29.47	37,980	29.53	29.84	28.24	5,000	0	0.2
29/10/2018	29.53	33,260	29.53	29.77	29.22	10,010	0	0.5
26/10/2018	29.53	36,400	30.08	30.20	29.16	6,900	0	0.3
25/10/2018	30.08	80,730	30.39	30.39	28.27	0	0	0
24/10/2018	30.39	46,920	30.70	31.19	30.33	0	0	0
23/10/2018	30.70	47,000	31.31	31.31	30.39	0	0	0
22/10/2018	31.31	65,640	31.43	31.80	30.76	0	0	0
19/10/2018	31.43	47,440	31.74	31.74	30.76	600	30,850	-1.5
18/10/2018	31.74	45,450	32.05	32.11	31.06	0	26,070	-1.3
17/10/2018	32.05	27,240	32.17	32.41	30.76	5,460	0	0.3
16/10/2018	32.17	7,980	32.23	32.41	30.08	1,740	0	0.1
15/10/2018	32.23	45,060	33.21	33.21	31.86	0	15,000	-0.8
12/10/2018	33.21	100,430	31.06	33.21	29.84	3,130	2,000	0.1
11/10/2018	31.06	249,170	33.03	33.03	30.76	1,380	58,310	-2.9
10/10/2018	33.03	123,380	33.89	33.89	32.78	11,850	56,000	-2.4
09/10/2018	33.89	29,420	33.70	34.07	33.64	0	0	0
08/10/2018	33.70	52,720	33.09	33.76	33.03	2,000	0	0.1
05/10/2018	33.09	100,090	33.15	34.07	33.03	80	35,000	-1.9
04/10/2018	33.15	153,160	33.21	33.64	32.91	200	55,000	-3.0
03/10/2018	33.21	211,910	34.19	34.38	33.21	0	65,000	-3.6
02/10/2018	34.19	72,460	34.38	34.87	34.07	1,830	28,020	-1.5
01/10/2018	34.38	79,190	34.99	35.30	34.38	200	22,280	-1.3
28/09/2018	34.99	156,950	35.18	35.67	34.99	0	40,000	-2.3
27/09/2018	35.18	127,310	35.73	36.22	35.18	0	40,000	-2.3
26/09/2018	35.73	111,450	35.91	36.16	35.30	10	0	0.0
25/09/2018	35.91	188,230	35.18	36.16	34.81	40	45,330	-2.6
24/09/2018	35.18	143,630	36.53	36.53	35.18	30	60,750	-3.5
21/09/2018	36.53	35,420	36.77	36.83	35.91	0	15,080	-0.9
20/09/2018	36.77	193,640	36.77	38.06	36.77	0	133,090	-8.0
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

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 (2024-10-15)	-1.55	-6.30%	28,863,000	167,200	5.3	23.05 24.75 23.05
2 tháng (2024-09-16)	-0.40	-1.71%	55,516,900	878,396	22.1	23.05 24.75 23.05
3 tháng (2024-08-16)	0.10	0.44%	71,916,700	2,039,056	49.3	22.45 24.75 23.05
6 tháng (2024-05-20)	-0.01	-0.05%	163,720,600	7,189,644	172.6	21 25.40 23.05
12 tháng (2023-11-20)	4.59	24.87%	368,351,900	6,909,677	172.9	18.46 25.40 23.05
24 tháng (2022-11-25)	9.29	67.53%	795,254,500	18,151,373	359.8	13.76 25.40 23.05
36 tháng (2021-11-30)	-16.51	-41.74%	1,403,195,200	24,061,824	483.6	12.63 40.44 23.05
60 tháng (2019-12-11)	1.22	5.58%	2,017,880,583	-64,144,044	-2,171.9	12.63 40.69 23.05

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH