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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |