Công ty cổ phần Quốc tế Phương Anh (pas)

2.70
0
(0%)
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
(2026-02-11) 		-0.20 -6.90% 420,300 -10,000 -0.0
2.50
3
2.70
2 tháng
(2026-01-12) 		-0.10 -3.57% 1,324,800 72,400 0.2
2.50
3
2.70
3 tháng
(2025-12-15) 		-0.30 -10% 2,031,400 74,600 0.2
2.50
3.10
2.70
6 tháng
(2025-09-15) 		-1.60 -37.21% 7,604,000 189,200 0.6
2.50
4.70
2.70
12 tháng
(2025-03-18) 		-0.50 -15.63% 25,930,900 210,500 0.7
2.30
4.70
2.70
24 tháng
(2024-03-25) 		-1.50 -35.71% 70,910,001 208,500 0.7
2.30
4.70
2.70
36 tháng
(2023-03-29) 		-1.20 -30.77% 196,072,511 -65 -0.6
2.30
6.40
2.70
60 tháng
(2021-04-08) 		-11.25 -80.64% 786,830,050 592,409 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)
09/03/2022
24
 2,183,717 23.50 24 23 0 0 0
08/03/2022
23.70
 2,049,000 24.30 24.30 23.30 0 0 0
07/03/2022
24.30
 1,013,110 24.30 24.50 23.90 0 0 0
04/03/2022
24.40
 1,352,540 24.50 24.60 24 0 0 0
03/03/2022
24.40
 5,547,100 23.60 24.70 23.50 0 0 0
02/03/2022
23.70
 852,500 23.70 24 23.40 0 0 0
01/03/2022
23.70
 1,028,180 23.50 23.90 23.40 0 0 0
28/02/2022
23.80
 1,694,600 23.80 24 23.20 0 0 0
25/02/2022
23.80
 1,864,010 23.70 24 23.20 0 0 0
24/02/2022
23.70
 4,560,050 22.80 24 22.70 0 0 0
23/02/2022
23.10
 1,797,200 22.80 23.50 22.50 0 0 0
22/02/2022
23
 2,099,833 22.80 23.10 22.50 0 0 0
21/02/2022
22.80
 1,096,940 23 23.40 22.70 0 0 0
18/02/2022
23
 1,089,410 23.20 23.40 22.80 0 0 0
17/02/2022
23.20
 7,053,540 22 23.70 21.70 0 0 0
16/02/2022
22
 1,702,450 21.80 22.40 21.50 0 0 0
15/02/2022
22
 1,005,884 22 22.20 21.50 0 0 0
14/02/2022
22
 1,501,400 22.40 22.80 21.80 0 0 0
11/02/2022
22.30
 1,798,700 22.50 22.80 21.90 0 0 0
10/02/2022
22.50
 3,231,023 21.80 23 21.20 0 0 0
09/02/2022
21.70
 3,410,940 20.30 21.90 20.20 0 0 0
08/02/2022
20.70
 1,357,357 20.90 20.90 20.10 0 0 0
07/02/2022
20.80
 839,010 21.30 21.70 20.50 0 0 0
28/01/2022
21.10
 2,452,354 19.80 21.30 19.80 0 0 0
27/01/2022
20.70
 2,036,504 19.60 20.90 18.90 0 0 0
26/01/2022
19.60
 2,191,315 18.40 19.80 18.30 0 0 0
25/01/2022
18.70
 1,701,500 18.50 18.90 18.30 0 0 0
24/01/2022
18.50
 1,794,100 19 19.10 18.30 0 5,000 -0.1
21/01/2022
18.70
 1,358,416 18.90 20 18.40 0 0 0
20/01/2022
18.80
 3,287,000 18 18.90 17.50 0 5,500 -0.1
19/01/2022
18.20
 1,008,600 18.10 18.40 17.50 0 8,000 -0.1
18/01/2022
18.20
 1,767,600 19.20 19.20 17.70 0 0 0
17/01/2022
19.50
 908,743 20 20.10 19 0 0 0
14/01/2022
19.80
 1,122,600 20.50 20.70 19.60 0 0 0
13/01/2022
20.40
 940,000 20.70 21 20 0 0 0
12/01/2022
20.70
 2,970,000 20.50 20.90 20 0 0 0
11/01/2022
20.50
 1,419,815 21 21 19.70 0 0 0
10/01/2022
20.40
 1,930,552 22.30 22.40 20.40 0 0 0
07/01/2022
22.40
 1,518,420 22.80 22.80 22.10 0 0 0
06/01/2022
22.60
 1,149,640 23 23.10 22.30 0 22,500 -0.5
05/01/2022
23
 1,544,924 22.90 23.10 22.50 0 2,400 -0.1
04/01/2022
22.90
 2,918,208 22.50 22.90 22 0 0 0
31/12/2021
22.60
 1,701,020 22.50 22.90 21.90 2,400 0 0.1
30/12/2021
22.60
 1,503,100 23 23.10 22.10 0 0 0
29/12/2021
22.50
 1,425,897 23.50 23.70 22.50 0 0 0
28/12/2021
23.50
 2,213,935 23.60 23.70 22.90 1,400 1,600 -0.0
27/12/2021
23.60
 833,965 23.80 23.90 23.20 0 0 0
24/12/2021
23.90
 1,143,809 24 24 23.40 0 500 -0.0
23/12/2021
23.90
 1,357,604 24 24.10 23.40 48,600 0 1.1
22/12/2021
23.80
 1,037,000 24.10 24.30 23.70 7,000 0 0.2
21/12/2021
24.10
 1,355,250 24 24.30 23.70 9,000 0 0.2
20/12/2021
23.80
 1,120,403 24 24.50 23.80 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
17/12/2021
24
 1,796,591 24.80 25 23.90 0 0 0
16/12/2021
24.60
 1,285,819 24.41 24.89 24.12 0 200 -0.0
15/12/2021
24.31
 859,900 24.50 24.60 20.82 0 0 0
14/12/2021
24.60
 4,262,750 23.34 24.89 23.24 500 0 0.0
13/12/2021
23.44
 698,810 23.73 23.73 23.24 1,600 0 0.0
10/12/2021
23.63
 617,510 23.63 27.12 23.34 0 200 -0.0
09/12/2021
23.63
 1,269,530 24.31 24.31 23.44 0 0 0
08/12/2021
24.02
 1,364,758 24.02 24.12 23.53 200 0 0.0
07/12/2021
24.02
 1,858,538 23.63 24.12 20.82 10,000 0 0.2
06/12/2021
23.63
 914,233 24.21 24.31 23.53 0 800 -0.0
03/12/2021
24.31
 1,729,738 24.50 25.08 23.92 200 0 0.0
02/12/2021
24.41
 3,528,148 23.44 27.12 23.05 0 200 -0.0
01/12/2021
23.34
 968,050 23.44 23.73 23.24 800 0 0.0
30/11/2021
23.63
 1,691,850 23.34 23.83 22.95 0 400 -0.0
29/11/2021
23.24
 1,591,428 23.15 23.73 22.76 200 0 0.0
26/11/2021
23.34
 1,033,339 23.83 24.12 23.34 0 0 0
25/11/2021
23.83
 1,621,398 22.95 24.02 22.76 200 0 0.0
24/11/2021
23.34
 1,677,409 22.28 23.53 21.89 200 0 0.0
23/11/2021
22.28
 879,461 22.47 22.57 21.79 10,000 0 0.2
22/11/2021
22.18
 1,020,646 22.47 22.86 22.08 0 0 0
19/11/2021
22.47
 1,271,587 22.66 23.15 22.37 0 10,000 -0.2
18/11/2021
22.76
 919,623 22.95 23.05 22.47 0 0 0
17/11/2021
22.95
 458,754 22.76 23.05 21.79 6,800 0 0.2
16/11/2021
22.76
 1,240,913 22.86 23.05 21.31 13,200 0 0.3
15/11/2021
22.86
 1,120,700 23.05 23.05 22.47 0 0 0
12/11/2021
22.95
 1,670,760 23.24 23.63 22.47 0 0 0
11/11/2021
23.15
 1,266,816 23.34 23.63 22.86 40,000 0 1.0
10/11/2021
23.44
 2,178,848 22.28 23.73 22.28 0 0 0
09/11/2021
22.37
 3,455,999 21.02 22.76 20.73 0 0 0
08/11/2021
21.11
 1,207,077 20.63 21.31 20.53 0 0 0
05/11/2021
20.73
 601,260 21.02 21.11 20.34 0 0 0
04/11/2021
21.02
 2,317,756 20.14 21.11 19.47 0 5,000 -0.1
03/11/2021
20.34
 2,035,560 20.82 21.02 19.66 0 2,500 -0.1
02/11/2021
20.63
 867,386 20.82 21.31 20.63 0 53,000 -1.1
01/11/2021
21.02
 1,457,593 21.60 22.18 20.82 0 100,000 -2.2
29/10/2021
21.60
 1,703,360 21.60 21.99 21.02 0 0 0
28/10/2021
21.40
 1,410,330 21.21 22.08 20.92 53,000 2,200 1.1
27/10/2021
21.11
 2,669,636 19.85 21.79 19.66 100,000 0 2.1
26/10/2021
20.14
 1,585,373 19.76 20.63 19.37 0 0 0
25/10/2021
19.76
 931,702 20.14 20.24 19.56 0 0 0
22/10/2021
20.14
 803,806 19.85 20.24 19.85 0 0 0
21/10/2021
19.85
 729,262 19.47 20.05 19.47 0 0 0
20/10/2021
19.85
 1,123,700 19.56 19.95 19.18 0 2,000 -0.0
19/10/2021
19.85
 815,606 19.76 19.95 19.37 0 0 0
18/10/2021
19.85
 1,771,026 20.34 20.44 19.56 3,900 2,000 0.0
15/10/2021
20.34
 1,331,426 20.73 20.82 19.95 800 4,500 -0.1
14/10/2021
20.53
 2,014,890 20.34 21.21 20.34 0 0 0
13/10/2021
20.34
 3,387,040 19.08 20.53 18.89 6,800 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |