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)
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
12/10/2021
19.08
 1,081,177 19.27 19.27 18.89 0 2,300 -0.0
11/10/2021
18.98
 959,552 19.18 19.37 18.79 800 100 0.0
08/10/2021
19.08
 1,133,210 19.27 19.27 16.46 0 0 0
07/10/2021
19.08
 1,621,401 19.18 19.66 18.98 700 0 0.0
06/10/2021
19.18
 3,321,385 18.40 19.37 18.11 2,300 2,000 0.0
05/10/2021
18.21
 1,345,600 18.21 18.60 18.01 0 200 -0.0
04/10/2021
18.21
 1,407,284 17.92 18.30 17.63 0 0 0
01/10/2021
17.82
 1,791,900 17.72 18.11 17.43 0 0 0
30/09/2021
17.82
 788,063 17.72 17.92 17.53 100 0 0.0
29/09/2021
17.72
 1,958,174 17.14 18.11 17.05 100 0 0.0
28/09/2021
17.53
 853,440 17.43 17.63 16.95 0 0 0
27/09/2021
17.34
 987,963 17.92 17.92 17.05 0 0 0
24/09/2021
18.01
 962,420 18.11 18.30 17.72 0 0 0
23/09/2021
18.01
 900,824 18.40 18.69 17.92 0 0 0
22/09/2021
18.50
 3,186,161 18.01 18.60 17.63 0 1,800 -0.0
21/09/2021
18.01
 1,781,360 18.21 18.30 17.72 62,000 0 1.2
20/09/2021
18.50
 1,114,201 18.69 18.79 18.30 0 0 0
17/09/2021
18.50
 1,124,028 18.60 19.08 18.50 0 500 -0.0
16/09/2021
18.69
 2,314,794 17.92 18.79 17.92 10,200 3,600 0.1
15/09/2021
18.21
 1,002,650 18.01 18.40 18.01 9,800 0 0.2
14/09/2021
18.21
 1,078,901 18.40 18.79 18.01 20,500 0 0.4
13/09/2021
18.40
 1,288,816 18.79 18.89 18.01 0 0 0
10/09/2021
18.60
 3,119,881 17.82 19.27 17.43 5,500 9,400 -0.1
09/09/2021
17.82
 818,805 17.82 17.92 17.43 0 1,400 -0.0
08/09/2021
17.82
 736,940 18.01 18.11 17.53 0 0 0
07/09/2021
17.82
 1,157,200 18.40 18.50 17.82 0 0 0
06/09/2021
18.40
 4,516,831 16.66 18.40 16.56 70,800 0 1.3
01/09/2021
16.66
 1,196,000 16.46 16.95 16.46 3,600 0 0.1
31/08/2021
16.76
 664,830 16.46 16.95 16.46 15,000 0 0.3
30/08/2021
16.85
 1,490,115 17.05 17.34 16.66 0 0 0
27/08/2021
17.05
 3,314,400 15.98 17.72 15.50 0 500 -0.0
26/08/2021
15.69
 887,000 16.08 16.17 15.69 0 0 0
25/08/2021
16.08
 1,008,520 16.17 16.27 15.69 40,100 0 0.7
24/08/2021
16.17
 3,387,553 15.01 16.46 14.82 60,000 0 1.0
23/08/2021
15.11
 951,600 15.59 15.59 15.11 0 0 0
20/08/2021
15.59
 2,087,655 15.79 16.27 15.11 0 0 0
19/08/2021
15.69
 5,136,555 14.72 15.69 14.53 24,900 0 0.4
18/08/2021
14.82
 1,142,031 14.91 14.91 14.53 40,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |