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)
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
17/08/2021
14.82
 1,227,460 14.91 15.11 14.62 0 0 0
16/08/2021
14.91
 1,051,808 15.01 15.30 14.72 20,000 0 0.3
13/08/2021
15.01
 1,612,108 14.62 15.50 14.53 0 0 0
12/08/2021
14.91
 4,709,302 13.75 15.50 13.56 0 0 0
11/08/2021
13.75
 765,930 13.75 13.85 13.56 0 0 0
10/08/2021
13.75
 631,609 13.95 13.95 13.56 0 0 0
09/08/2021
13.85
 983,950 13.85 13.95 13.56 0 0 0
06/08/2021
13.85
 1,306,190 13.75 13.95 13.56 0 0 0
05/08/2021
13.75
 1,158,620 13.95 14.24 13.46 0 0 0
04/08/2021
13.75
 1,088,410 13.66 14.04 13.46 0 0 0
03/08/2021
13.56
 655,740 13.75 13.85 13.56 0 0 0
02/08/2021
13.85
 1,029,199 13.66 14.04 13.56 0 0 0
30/07/2021
13.75
 698,252 13.66 14.04 13.56 0 0 0
29/07/2021
13.75
 856,689 13.66 13.95 13.37 0 0 0
28/07/2021
13.66
 2,299,415 13.27 13.85 13.07 500 0 0.0
27/07/2021
13.27
 506,290 13.37 13.37 13.07 0 0 0
26/07/2021
13.46
 330,510 13.07 13.46 12.88 0 0 0
23/07/2021
13.07
 293,770 13.27 13.37 12.98 0 0 0
22/07/2021
13.27
 600,600 13.17 13.27 12.88 0 0 0
21/07/2021
13.17
 390,400 13.37 13.37 12.88 0 0 0
20/07/2021
13.27
 844,120 12.98 13.37 12.69 0 0 0
19/07/2021
13.17
 549,740 13.37 13.46 12.69 0 0 0
16/07/2021
13.46
 753,100 13.37 13.56 13.07 0 0 0
15/07/2021
13.37
 496,800 13.37 13.56 12.98 0 0 0
14/07/2021
13.37
 1,050,212 13.37 15.01 12.88 0 0 0
13/07/2021
13.27
 1,222,900 13.46 13.75 12.78 0 0 0
12/07/2021
13.27
 1,118,830 13.95 15.50 12.59 0 0 0
09/07/2021
13.95
 390,012 14.04 14.24 13.66 0 0 0
08/07/2021
13.95
 353,900 14.14 14.14 13.75 0 0 0
07/07/2021
14.14
 596,899 14.14 16.08 13.56 0 600 -0.0
06/07/2021
14.14
 608,450 14.53 14.53 13.95 0 300 -0.0
05/07/2021
14.33
 748,400 14.72 15.01 14.14 0 0 0
02/07/2021
14.72
 1,207,574 14.82 15.01 14.24 0 0 0
01/07/2021
14.91
 2,576,609 14.04 15.01 13.66 500 0 0.0
30/06/2021
14.04
 321,200 14.14 14.24 13.85 0 0 0
29/06/2021
14.14
 413,590 14.14 14.24 13.95 0 0 0
28/06/2021
14.14
 286,006 14.14 14.24 13.95 0 0 0
25/06/2021
14.04
 476,504 14.04 14.24 13.95 0 0 0
24/06/2021
14.14
 410,350 14.24 14.24 12.59 0 0 0
23/06/2021
14.14
 564,550 14.33 14.33 13.95 0 0 0
22/06/2021
14.24
 424,100 14.24 14.24 13.95 0 0 0
21/06/2021
14.24
 596,800 14.24 14.43 13.95 0 0 0
18/06/2021
14.24
 522,300 14.43 14.53 14.04 0 0 0
17/06/2021
14.43
 708,910 13.95 14.62 13.85 400 0 0.0
16/06/2021
14.14
 501,658 14.14 14.14 13.85 0 0 0
15/06/2021
14.14
 814,690 14.04 14.24 13.75 0 0 0
14/06/2021
14.04
 496,950 14.14 14.14 13.75 0 0 0
11/06/2021
14.04
 693,100 14.04 14.24 13.56 0 0 0
10/06/2021
14.04
 791,790 14.24 15.98 13.85 0 0 0
09/06/2021
14.24
 886,500 14.33 14.43 13.75 0 0 0
08/06/2021
14.33
 874,940 14.33 15.50 13.95 0 0 0
07/06/2021
14.53
 1,245,200 14.82 14.82 12.59 0 0 0
04/06/2021
14.82
 1,148,321 14.04 14.82 13.95 0 0 0
03/06/2021
14.04
 1,333,600 14.04 15.69 13.56 0 0 0
02/06/2021
14.04
 797,560 14.04 14.04 13.46 0 0 0
01/06/2021
13.95
 540,671 14.33 14.43 13.56 0 0 0
31/05/2021
14.33
 614,390 14.53 14.91 12.59 0 0 0
28/05/2021
14.62
 1,085,230 14.53 16.46 13.95 0 0 0
27/05/2021
14.53
 1,677,000 15.21 15.30 13.95 0 0 0
26/05/2021
15.21
 991,790 15.69 15.79 14.72 0 0 0
25/05/2021
15.69
 769,450 15.98 16.08 13.56 0 0 0
24/05/2021
15.88
 793,218 15.98 16.27 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |