Công ty cổ phần Quốc tế Phương Anh (pas)

2.70
0.10
(3.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-31) 		0 0% 763,000 0 0
2.70
2.80
2.70
2 tháng
(2026-03-02) 		-0.30 -10% 1,284,600 0 0
2.50
3
2.70
3 tháng
(2026-01-30) 		-0.20 -6.90% 1,769,700 -10,000 -0.0
2.50
3
2.70
6 tháng
(2025-11-03) 		-0.60 -18.18% 4,415,700 189,200 0.6
2.50
3.40
2.70
12 tháng
(2025-05-05) 		0.10 3.85% 23,386,700 210,500 0.7
2.50
4.70
2.70
24 tháng
(2024-05-10) 		-1.40 -34.15% 66,062,505 204,400 0.7
2.30
4.70
2.70
36 tháng
(2023-05-16) 		-1.40 -34.15% 185,895,060 -105,665 -1.1
2.30
6.40
2.70
60 tháng
(2021-05-26) 		-12.51 -82.24% 747,876,857 592,409 7.1
2.30
25.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
8.60
 1,338,510 9 9.20 8.60 0 0 0
16/09/2022
9
 1,273,768 9.20 9.20 8.80 0 0 0
15/09/2022
9.10
 1,616,410 9.10 9.20 8.80 0 0 0
14/09/2022
9.10
 781,100 9 9.20 8.90 1,000 0 0.0
13/09/2022
9.30
 1,185,715 9.40 9.50 9 2,600 0 0.0
12/09/2022
9.20
 775,782 9.30 9.50 9.10 0 0 0
09/09/2022
9.30
 702,100 9.30 9.40 9 0 0 0
08/09/2022
9.30
 2,270,400 9.20 9.40 8.90 300 0 0.0
07/09/2022
9.30
 1,293,820 9.50 9.50 9.10 0 0 0
06/09/2022
9.50
 403,819 9.50 9.70 9.30 0 0 0
05/09/2022
9.50
 1,084,520 9.30 9.60 9.30 0 5,000 -0.0
31/08/2022
9.30
 1,111,105 9.30 9.60 9.10 5,500 0 0.1
30/08/2022
9.30
 575,100 9.30 9.60 9.10 0 0 0
29/08/2022
9.50
 2,046,600 9.50 9.60 9 1,000 0 0.0
26/08/2022
9.60
 768,700 9.80 10 9.50 0 0 0
25/08/2022
9.80
 531,611 9.80 10 9.60 0 0 0
24/08/2022
9.80
 746,400 9.50 9.90 9.30 0 0 0
23/08/2022
9.70
 1,094,640 9.20 9.70 9 0 0 0
22/08/2022
9.30
 909,200 9.60 9.70 9.20 1,500 0 0.0
19/08/2022
9.70
 1,081,600 9.70 9.90 9.50 0 0 0
18/08/2022
9.70
 807,111 10 10 9.60 1,000 2,000 -0.0
17/08/2022
10.10
 1,769,900 10.20 10.40 9.90 3,500 0 0.0
16/08/2022
10.40
 1,606,307 10.20 10.50 10 0 500 -0.0
15/08/2022
10.20
 690,907 10.10 10.40 10.10 2,000 0 0.0
12/08/2022
10.10
 2,760,911 9.70 10.30 9.30 700 15,000 -0.1
11/08/2022
9.80
 2,048,100 10.50 10.50 9.80 8,000 0 0.1
10/08/2022
10.40
 1,145,501 11.60 11.60 10.20 1,800 0 0.0
09/08/2022
10.50
 3,537,117 9.30 10.50 9.30 1,500 0 0.0
08/08/2022
9.30
 1,527,910 9.10 9.30 9 0 0 0
05/08/2022
9.10
 1,397,902 9.20 9.30 8.90 0 0 0
04/08/2022
9.20
 1,805,218 9.30 9.50 9 0 0 0
03/08/2022
9.30
 2,003,900 9.10 9.40 8.90 0 0 0
02/08/2022
9.10
 1,724,305 8.70 9.20 8.60 15,000 0 0.1
01/08/2022
8.80
 1,872,210 8.70 8.90 8.50 0 0 0
29/07/2022
8.80
 1,823,000 8.70 8.90 8.30 0 0 0
28/07/2022
8.80
 1,588,620 8.40 8.90 8.20 0 20 -0.0
27/07/2022
8.50
 1,546,001 8.20 8.50 8 0 0 0
26/07/2022
8.30
 742,000 8.60 8.70 8.20 0 0 0
25/07/2022
8.70
 1,057,100 8.90 8.90 8.30 0 0 0
22/07/2022
8.80
 2,274,000 8.90 9.10 8.60 0 0 0
21/07/2022
9
 913,820 9.20 9.40 8.90 0 0 0
20/07/2022
9.10
 1,314,602 9.20 9.30 9 0 0 0
19/07/2022
9.20
 1,795,700 9.20 9.30 8.80 0 0 0
18/07/2022
9.20
 1,246,301 9.20 9.40 9 0 0 0
15/07/2022
9.10
 1,478,300 8.90 9.30 8.80 0 0 0
14/07/2022
8.90
 1,021,500 8.70 9 8.50 0 0 0
13/07/2022
8.80
 1,167,109 8.60 9 8.20 0 0 0
12/07/2022
8.60
 2,120,400 8.30 8.60 8 0 0 0
11/07/2022
8.40
 604,300 8.50 8.60 8.10 0 0 0
08/07/2022
8.60
 506,700 8.30 8.60 8.30 0 0 0
07/07/2022
8.30
 1,566,700 7.70 8.40 7.60 0 0 0
06/07/2022
8
 1,133,700 8.30 8.30 7.80 0 0 0
05/07/2022
8.20
 2,029,210 8.80 8.90 7.90 0 0 0
04/07/2022
8.90
 1,079,400 8.70 9 8.60 0 0 0
01/07/2022
8.80
 950,310 9.10 9.10 8.70 0 0 0
30/06/2022
9.20
 2,709,522 9.20 9.40 8.80 0 0 0
29/06/2022
9.30
 1,250,800 9.40 9.60 9 0 0 0
28/06/2022
9.60
 1,740,800 9.50 9.90 9 0 0 0
27/06/2022
9.60
 1,172,301 9 9.60 9 0 0 0
24/06/2022
9
 2,260,411 8.30 9 8 0 0 0
23/06/2022
8.30
 1,642,302 7.90 8.30 7.40 0 0 0
22/06/2022
7.80
 1,395,211 7 8.50 6.90 0 0 0
21/06/2022
7.90
 954,200 7.90 9.10 7.90 0 0 0
20/06/2022
9.10
 680,739 9.20 10 9.10 0 0 0
17/06/2022
10.30
 304,200 11.70 11.70 10.30 0 0 0
16/06/2022
12
 299,100 12 12.50 11.90 0 0 0
15/06/2022
12
 653,330 11.90 13 11.40 0 0 0
14/06/2022
12.50
 1,198,800 11.20 15 11.20 0 0 0
13/06/2022
12.70
 972,609 14.60 14.60 12.70 0 0 0
10/06/2022
14.80
 945,206 15 15.20 14.70 0 6 -0.0
09/06/2022
15.10
 1,397,200 14.90 15.20 14.60 0 0 0
08/06/2022
14.90
 964,611 15.10 15.30 14.70 0 0 0
07/06/2022
15.10
 841,707 16.20 16.20 15 0 0 0
06/06/2022
16.20
 663,600 16.20 16.40 16 0 0 0
03/06/2022
16.20
 743,900 16.50 16.50 16 0 0 0
02/06/2022
16.50
 958,699 16.70 16.90 16.30 0 0 0
01/06/2022
16.70
 656,466 17 17.10 16.60 0 0 0
31/05/2022
17
 1,367,701 17.30 17.30 16.80 0 0 0
30/05/2022
17.30
 1,121,500 17.20 17.40 16.80 0 0 0
27/05/2022
17.20
 1,949,500 16.50 17.20 16.30 0 0 0
26/05/2022
16.50
 2,322,600 16.30 16.70 15.90 0 0 0
25/05/2022
16.10
 992,566 16.30 16.40 15.90 0 0 0
24/05/2022
16.30
 527,500 16.60 16.60 16 0 0 0
23/05/2022
16.40
 346,400 16.60 16.70 16.30 0 0 0
20/05/2022
16.60
 1,130,200 16.60 16.70 16.10 0 0 0
19/05/2022
16.60
 1,104,700 16.60 16.90 16.10 0 0 0
18/05/2022
16.90
 537,800 16.50 17.30 16.20 0 0 0
17/05/2022
16.40
 726,600 16.60 16.70 15.70 0 0 0
16/05/2022
16.50
 1,467,400 16.60 17.30 16.30 0 0 0
13/05/2022
16.60
 527,800 17.30 17.60 16.50 0 0 0
12/05/2022
17.50
 516,800 17.70 17.80 17.20 0 0 0
11/05/2022
17.70
 2,114,200 17.50 18 17 0 0 0
10/05/2022
17.40
 420,966 18.40 18.40 16.90 0 0 0
09/05/2022
18.50
 718,400 20 20.10 18.10 0 0 0
06/05/2022
20.10
 1,190,200 20.40 20.50 19.80 0 0 0
05/05/2022
20.40
 570,800 20.70 20.90 20.30 0 0 0
04/05/2022
20.50
 580,800 20.80 21 20.40 0 0 0
29/04/2022
20.80
 977,900 20.70 21 20.50 0 0 0
28/04/2022
20.60
 789,200 20.40 21.20 20.10 0 0 0
27/04/2022
20.50
 2,255,200 20.30 20.70 19.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |