Công ty cổ phần Quốc tế Phương Anh (pas)

3.30
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
(2025-11-04) 		0 0% 868,300 109,600 0.4
3.20
3.40
3.30
2 tháng
(2025-10-06) 		-0.90 -21.43% 2,166,200 109,600 0.4
3.20
4.20
3.30
3 tháng
(2025-09-05) 		-0.70 -17.50% 6,954,800 109,600 0.4
3.20
4.70
3.30
6 tháng
(2025-06-09) 		0.50 17.86% 17,880,900 130,900 0.4
2.70
4.70
3.30
12 tháng
(2024-12-09) 		0.20 6.45% 30,603,268 130,800 0.4
2.30
4.70
3.30
24 tháng
(2023-12-15) 		-1 -23.26% 84,891,684 124,689 0.5
2.30
4.70
3.30
36 tháng
(2022-12-20) 		-1.50 -31.25% 204,886,713 -156,165 -1.2
2.30
6.40
3.30
60 tháng
(2020-12-30) 		-7.19 -68.54% 861,634,535 512,809 6.9
2.30
25.20
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
13.30
 1,016,000 12.79 13.81 12.71 1,000 0 0.0
04/02/2021
13.05
 1,647,100 12.62 13.05 11.51 0 0 0
03/02/2021
12.79
 1,303,500 12.79 13.22 12.28 0 0 0
02/02/2021
12.88
 725,600 13.05 13.30 12.28 0 300 -0.0
01/02/2021
12.79
 981,000 13.81 13.81 12.28 200 100 0.0
29/01/2021
13.64
 1,239,600 11.77 13.73 11.77 0 100 -0.0
28/01/2021
12.45
 1,448,391 13.13 13.22 11.51 0 0 0
27/01/2021
13.13
 1,064,751 12.19 13.13 12.19 100 3,000 -0.0
26/01/2021
12.37
 1,750,400 11.34 12.62 11.26 400 0 0.0
25/01/2021
11.60
 1,052,749 11.09 11.94 11.00 0 0 0
22/01/2021
11.26
 547,700 11.77 12.02 11.00 3,000 0 0.0
21/01/2021
11.51
 940,900 10.83 11.51 10.74 0 0 0
20/01/2021
10.83
 2,008,819 9.47 10.83 9.38 0 0 0
19/01/2021
9.64
 1,342,450 9.38 9.72 9.12 0 0 0
18/01/2021
9.55
 1,193,800 9.38 9.64 9.21 0 0 0
15/01/2021
9.47
 1,064,000 10.40 10.40 9.38 1,300 0 0.0
14/01/2021
10.23
 261,050 10.57 10.66 9.98 0 0 0
13/01/2021
10.40
 474,511 10.66 10.66 10.23 0 0 0
12/01/2021
10.32
 452,319 9.30 10.40 9.30 0 0 0
11/01/2021
9.38
 406,020 9.89 9.89 8.70 0 0 0
08/01/2021
9.89
 139,100 9.47 9.89 9.04 0 0 0
07/01/2021
9.47
 220,000 9.64 9.89 9.38 0 0 0
06/01/2021
9.89
 251,300 10.23 10.32 8.70 0 0 0
05/01/2021
10.06
 98,500 10.49 10.49 10.06 0 0 0
04/01/2021
10.49
 87,800 10.23 10.57 10.23 0 0 0
31/12/2020
10.06
 505,145 10.57 10.92 9.81 0 0 0
30/12/2020
10.49
 118,000 10.74 10.83 10.49 0 0 0
29/12/2020
10.74
 92,130 11.00 11.09 10.57 0 0 0
28/12/2020
11.09
 81,600 11.34 11.34 10.23 0 500 -0.0
25/12/2020
11.60
 49,100 11.43 11.60 11.26 0 0 0
24/12/2020
11.17
 55,100 11.17 11.34 11.09 0 0 0
23/12/2020
11.26
 90,600 11.68 13.22 11.17 0 0 0
22/12/2020
11.68
 59,619 11.85 11.85 11.60 0 0 0
21/12/2020
12.19
 129,141 12.45 12.45 12.02 0 500 -0.0
18/12/2020
12.71
 542,700 12.54 12.71 12.45 0 17,000 -0.2
17/12/2020
12.79
 527,200 12.88 12.96 12.71 0 1,000 -0.0
16/12/2020
12.71
 439,520 12.88 13.05 12.71 0 1,000 -0.0
15/12/2020
12.88
 358,400 12.88 13.05 12.71 0 1,000 -0.0
14/12/2020
12.79
 795,830 12.88 12.96 12.71 0 0 0
11/12/2020
12.96
 755,600 12.79 13.13 12.79 500 0 0.0
10/12/2020
12.79
 660,916 12.62 12.96 12.62 0 0 0
09/12/2020
12.79
 1,000,500 12.96 13.05 12.62 0 0 0
08/12/2020
12.88
 777,729 13.56 13.56 12.88 200 0 0.0
07/12/2020
13.13
 391,640 12.62 13.22 12.62 300 0 0.0
04/12/2020
12.88
 403,316 12.79 12.96 12.79 9,000 0 0.1
03/12/2020
12.79
 411,310 12.19 12.79 12.19 1,000 0 0.0
02/12/2020
12.37
 456,759 12.37 12.62 12.11 0 59 -0.0
01/12/2020
12.45
 464,416 12.28 12.62 12.11 0 0 0
30/11/2020
12.11
 510,220 12.54 12.79 12.11 0 2,020 -0.0
27/11/2020
12.71
 606,200 12.19 12.79 12.11 0 0 0
26/11/2020
12.19
 622,246 12.37 12.54 12.02 0 0 0
25/11/2020
12.45
 464,900 12.11 12.54 12.02 0 0 0
24/11/2020
12.11
 400,049 11.77 12.11 11.77 1,049 0 0.0
23/11/2020
11.77
 444,400 11.77 11.94 11.68 0 0 0
20/11/2020
11.77
 428,200 11.51 11.77 11.17 0 0 0
19/11/2020
11.85
 525,410 11.77 11.94 11.51 0 0 0
18/11/2020
11.94
 461,500 11.68 12.11 11.68 0 0 0
17/11/2020
11.94
 373,010 11.68 11.94 11.51 0 0 0
16/11/2020
11.85
 451,010 11.94 12.11 10.23 10 0 0.0
13/11/2020
12.02
 762,405 11.51 12.28 11.51 30 0 0.0
12/11/2020
11.60
 470,116 11.51 11.68 11.09 1,000 0 0.0
11/11/2020
11.51
 664,715 11.09 12.62 11.09 0 0 0
10/11/2020
10.92
 451,910 10.92 11.17 10.83 0 0 0
09/11/2020
10.83
 639,310 10.49 11.00 10.49 0 0 0
06/11/2020
10.92
 727,606 10.49 10.92 10.40 0 0 0
05/11/2020
10.40
 518,000 10.66 10.66 10.23 0 0 0
04/11/2020
10.66
 485,500 10.40 10.83 10.40 500 0 0.0
03/11/2020
10.49
 501,900 10.32 10.66 9.81 0 0 0
02/11/2020
10.32
 487,820 10.15 10.49 10.15 0 0 0
30/10/2020
10.32
 422,100 9.89 10.32 9.89 0 0 0
29/10/2020
9.81
 412,400 9.55 10.15 9.38 0 0 0
28/10/2020
9.64
 228,400 9.89 9.98 9.30 0 0 0
27/10/2020
9.89
 393,407 9.89 10.23 9.81 0 0 0
26/10/2020
9.98
 557,613 9.89 10.15 9.81 0 0 0
23/10/2020
9.89
 428,600 10.32 10.32 9.81 1,500 0 0.0
22/10/2020
10.23
 403,100 10.32 10.49 9.98 0 0 0
21/10/2020
10.49
 702,100 10.49 10.83 10.49 0 0 0
20/10/2020
10.49
 693,700 10.66 10.66 10.23 0 0 0
19/10/2020
10.57
 705,210 10.66 10.83 10.23 0 0 0
16/10/2020
10.57
 848,101 10.74 10.83 10.49 0 0 0
15/10/2020
10.83
 716,223 10.74 11.09 10.66 0 0 0
14/10/2020
10.83
 740,217 10.74 11.09 10.57 0 100 -0.0
13/10/2020
10.74
 712,310 11.09 11.34 10.66 0 0 0
12/10/2020
10.92
 619,600 11.00 11.26 10.83 0 0 0
09/10/2020
11.34
 399,000 10.83 11.34 10.83 100 0 0.0
08/10/2020
11.00
 521,000 10.83 11.17 10.66 0 0 0
07/10/2020
11.26
 628,055 11.43 11.43 10.92 0 100 -0.0
06/10/2020
11.68
 686,800 11.94 12.02 11.43 0 0 0
05/10/2020
11.85
 828,224 11.85 12.11 11.68 0 0 0
02/10/2020
11.68
 778,950 11.17 12.11 11.17 100 0 0.0
01/10/2020
11.00
 589,608 11.09 11.17 10.74 0 0 0
30/09/2020
11.43
 629,943 11.09 11.43 11.00 0 0 0
29/09/2020
11.17
 554,250 11.34 11.51 11.00 0 0 0
28/09/2020
11.51
 524,850 10.83 11.68 10.66 0 0 0
25/09/2020
11.00
 615,040 12.02 12.02 11.00 0 0 0
24/09/2020
12.71
 608,700 12.79 12.79 12.54 0 700 -0.0
23/09/2020
14.07
 776,600 14.84 15.26 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |