Công ty cổ phần Quốc tế Phương Anh (pas)

2.60
-0.10
(-3.70%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |