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
(2026-05-13) 		0 0% 1,449,500 0 0
2.60
2.90
2.60
2 tháng
(2026-04-13) 		0 0% 2,129,700 3,300 0
2.60
2.90
2.60
3 tháng
(2026-03-16) 		0 0% 2,544,300 3,300 0
2.50
2.90
2.60
6 tháng
(2025-12-15) 		-0.30 -10% 4,621,500 77,900 0.2
2.50
3.10
2.60
12 tháng
(2025-06-17) 		-0.10 -3.57% 22,748,300 213,800 0.7
2.50
4.70
2.60
24 tháng
(2024-06-24) 		-1.70 -38.64% 51,698,287 211,500 0.7
2.30
4.70
2.60
36 tháng
(2023-06-28) 		-2.70 -50% 151,176,114 212,589 0.7
2.30
6.10
2.60
60 tháng
(2021-07-08) 		-11.25 -80.64% 724,462,625 595,709 7.1
2.30
25.20
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
20.40
 1,650,000 21 21 19.80 0 0 0
25/04/2022
21
 509,500 22 22 20.80 0 0 0
22/04/2022
22.20
 1,609,670 22.50 22.50 21.80 0 0 0
21/04/2022
22.50
 824,800 22.70 22.90 22.20 0 0 0
20/04/2022
22.80
 1,433,000 23 23 22.50 0 0 0
19/04/2022
22.90
 1,347,200 23.20 23.30 22.60 0 0 0
18/04/2022
23
 889,500 23.30 23.50 22.70 0 0 0
15/04/2022
23.30
 1,126,700 23.20 23.60 22.90 0 0 0
14/04/2022
23.20
 1,036,200 23.20 23.40 22.80 0 0 0
13/04/2022
23.20
 1,129,300 23.40 23.50 22.80 0 10,000 -0.2
12/04/2022
23.50
 2,262,930 24 24 23.20 0 0 0
08/04/2022
24
 1,083,400 24.30 24.50 23.60 0 0 0
07/04/2022
24.30
 1,238,200 24.50 24.60 24.10 0 0 0
06/04/2022
24.40
 1,873,400 24.40 24.70 24.20 0 59,100 -1.4
05/04/2022
24.40
 1,148,400 24.50 24.60 24.30 0 0 0
04/04/2022
24.60
 1,736,100 24.60 24.70 24.20 0 0 0
01/04/2022
24.60
 1,720,441 24.10 24.90 24.10 0 0 0
31/03/2022
24.70
 1,199,400 24.80 25 24.50 0 0 0
30/03/2022
24.90
 1,499,200 24.80 25 24.50 0 10,900 -0.3
29/03/2022
25
 1,971,600 25 25.10 24.50 0 0 0
28/03/2022
25
 1,982,510 25.20 25.20 24.50 0 0 0
25/03/2022
25.20
 2,711,764 25 25.20 24.50 0 0 0
24/03/2022
24.90
 1,886,101 25 25.20 24.50 0 0 0
23/03/2022
24.90
 1,469,600 25 25.10 24.60 0 0 0
22/03/2022
24.80
 1,088,000 25.10 25.10 24.70 0 0 0
21/03/2022
24.90
 1,561,123 25 25.50 24.80 0 0 0
18/03/2022
24.90
 3,394,764 24.30 25 24.20 0 0 0
17/03/2022
24.50
 1,774,670 24.40 24.60 24.10 0 0 0
16/03/2022
24.40
 1,450,569 24.50 24.70 24 0 0 0
15/03/2022
24.40
 1,344,167 24.40 24.60 24.10 0 0 0
14/03/2022
24.40
 1,761,945 24.30 24.90 24.20 0 0 0
11/03/2022
24.50
 2,490,093 24.30 24.70 24 0 0 0
10/03/2022
24.30
 2,612,400 24.20 24.70 23.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |