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)
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
21/05/2021
15.98
 989,420 16.08 16.08 15.79 0 0 0
20/05/2021
16.08
 2,541,127 15.50 16.08 15.30 0 0 0
19/05/2021
15.59
 1,036,547 15.69 15.98 15.40 0 0 0
18/05/2021
15.69
 921,040 15.79 16.17 15.40 0 0 0
17/05/2021
15.59
 1,478,180 16.08 16.27 15.40 0 0 0
14/05/2021
15.98
 3,440,328 15.01 15.98 14.53 0 0 0
13/05/2021
15.01
 1,203,399 15.01 15.30 14.72 0 0 0
12/05/2021
15.30
 968,148 14.82 15.30 14.72 0 0 0
11/05/2021
14.82
 819,210 15.01 15.40 14.82 0 0 0
10/05/2021
15.11
 1,517,600 14.62 15.21 14.14 0 0 0
07/05/2021
14.62
 2,275,890 14.33 14.91 11.91 0 0 0
06/05/2021
14.53
 3,170,876 13.56 14.62 13.37 0 0 0
05/05/2021
13.56
 712,200 13.56 13.85 13.37 0 0 0
04/05/2021
13.56
 859,000 13.75 13.85 13.17 0 0 0
29/04/2021
13.46
 732,600 13.56 13.95 13.46 0 0 0
28/04/2021
13.37
 431,700 13.66 13.75 13.37 0 0 0
27/04/2021
13.66
 375,000 13.56 13.66 13.27 0 0 0
26/04/2021
13.56
 617,900 13.56 13.75 13.27 0 0 0
23/04/2021
13.56
 2,925,218 13.07 14.72 12.59 0 0 0
22/04/2021
13.07
 752,303 13.95 14.82 12.59 0 0 0
20/04/2021
13.56
 1,958,600 13.56 14.24 13.37 0 0 0
19/04/2021
13.66
 722,518 13.75 13.95 11.53 0 0 0
16/04/2021
13.46
 523,000 13.85 13.95 13.27 0 0 0
15/04/2021
13.75
 2,350,400 13.37 13.85 12.98 0 0 0
14/04/2021
13.46
 543,721 13.27 13.75 13.07 0 0 0
13/04/2021
13.46
 775,800 13.46 13.85 13.17 0 0 0
12/04/2021
13.75
 792,200 13.75 13.85 13.27 0 0 0
09/04/2021
13.75
 528,400 13.95 13.95 13.56 0 0 0
08/04/2021
13.95
 2,476,900 13.95 14.43 13.27 0 0 0
07/04/2021
13.85
 687,900 13.66 13.85 12.98 0 0 0
06/04/2021
13.66
 322,400 13.66 13.75 13.37 0 0 0
05/04/2021
13.75
 1,278,800 13.85 13.95 12.88 0 0 0
02/04/2021
13.85
 1,174,700 13.56 15.40 11.62 0 0 0
01/04/2021
13.75
 1,761,639 13.75 14.04 13.37 0 0 0
31/03/2021
13.56
 2,790,302 13.95 14.04 13.07 0 0 0
30/03/2021
13.85
 1,779,511 14.24 14.43 13.46 0 0 0
29/03/2021
14.04
 674,700 14.04 14.62 11.62 0 0 0
26/03/2021
13.66
 1,842,000 13.66 14.14 13.37 0 0 0
25/03/2021
13.66
 1,459,800 14.24 14.43 13.46 0 0 0
24/03/2021
14.24
 1,213,512 14.43 14.53 13.95 0 0 0
23/03/2021
14.43
 1,436,000 14.72 14.91 14.24 0 0 0
22/03/2021
14.62
 1,523,200 15.11 15.11 14.43 0 0 0
19/03/2021
15.01
 2,934,400 15.30 15.50 14.53 0 0 0
18/03/2021
15.21
 1,408,400 15.30 17.43 14.91 0 0 0
17/03/2021
15.30
 2,331,300 15.69 15.69 14.72 0 200 -0.0
16/03/2021
15.69
 1,121,200 15.69 15.79 15.11 0 0 0
15/03/2021
15.69
 658,900 15.79 15.88 15.21 0 0 0
12/03/2021
15.50
 3,452,700 14.62 15.59 14.33 200 0 0.0
11/03/2021
14.72
 2,528,100 15.21 15.40 14.53 0 0 0
10/03/2021
15.30
 1,050,512 15.40 15.50 14.91 0 0 0
09/03/2021
15.30
 1,360,200 15.40 15.98 14.91 0 300 -0.0
08/03/2021
15.40
 947,900 15.40 15.69 14.91 0 0 0
05/03/2021
15.40
 2,905,202 14.72 15.50 14.53 0 200 -0.0
04/03/2021
14.72
 2,108,100 15.50 15.59 14.62 0 0 0
03/03/2021
15.40
 814,000 15.50 15.59 14.72 0 0 0
02/03/2021
15.40
 1,206,700 14.33 15.40 14.24 200 0 0.0
01/03/2021
14.62
 2,023,900 13.07 15.21 13.07 100 2,600 -0.0
26/02/2021
13.46
 1,003,629 13.07 13.56 13.07 0 0 0
25/02/2021
13.17
 1,295,250 13.95 14.04 13.17 0 600 -0.0
24/02/2021
13.85
 1,327,501 14.04 14.24 13.27 0 0 0
23/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
23/02/2021
14.04
 699,010 14.14 15.21 13.66 2,600 900 0.0
22/02/2021
13.56
 717,400 13.99 14.16 13.47 600 2,200 -0.0
19/02/2021
14.07
 870,701 14.07 14.41 13.56 0 0 0
18/02/2021
13.81
 766,400 14.33 14.50 13.73 0 1,000 -0.0
17/02/2021
14.33
 823,310 14.75 14.84 13.99 1,200 0 0.0
09/02/2021
14.92
 783,601 14.07 14.92 13.81 1,000 0 0.0
08/02/2021
14.33
 1,849,200 13.30 14.50 12.79 900 1,300 0

Chính sách bảo mật | Điều khoản sử dụng |