CTCP Văn hóa Phương Nam (pnc)

28.55
1.75
(6.53%)
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
(2026-03-30) 		-3.15 -10.52% 900 0 0
24.30
29.95
28.55
2 tháng
(2026-03-02) 		-1.20 -4.29% 12,000 1,000 0.0
24.30
29.95
28.55
3 tháng
(2026-01-29) 		0.90 3.47% 25,800 1,600 0.0
24.30
31.50
28.55
6 tháng
(2025-10-31) 		0.80 3.08% 46,200 -4,400 -0.1
17.50
31.50
28.55
12 tháng
(2025-05-05) 		7.57 39.33% 493,600 -4,400 -0.1
17.50
31.50
28.55
24 tháng
(2024-05-09) 		18.32 215.90% 1,050,700 -5,538 -0.1
8.12
31.50
28.55
36 tháng
(2023-05-15) 		17.35 183.68% 1,337,100 -34,138 -0.4
7.65
31.50
28.55
60 tháng
(2021-05-25) 		17.54 189.47% 1,618,100 -36,286 0.3
7.47
31.50
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
15.85
 600 16.83 16.83 15.85 0 500 -0.0
13/02/2025
16.63
 100 16.63 16.63 16.63 0 0 0
12/02/2025
16.63
 600 14.82 16.63 14.82 0 0 0
11/02/2025
15.80
 300 15.75 15.80 15.75 0 0 0
10/02/2025
15.75
 100 15.75 15.75 15.75 0 0 0
07/02/2025
16.34
 200 16.34 16.34 16.34 0 0 0
06/02/2025
17.57
 300 17.22 17.57 17.22 0 0 0
05/02/2025
17.66
 900 17.66 17.66 17.66 0 0 0
04/02/2025
17.91
 1,300 17.91 17.91 17.91 0 0 0
03/02/2025
17.66
 0 17.66 17.66 17.66 0 0 0
24/01/2025
17.66
 0 17.66 17.66 17.66 0 0 0
23/01/2025
17.66
 0 17.66 17.66 17.66 0 0 0
22/01/2025
17.66
 0 17.66 17.66 17.66 0 0 0
21/01/2025
17.66
 0 17.66 17.66 17.66 0 0 0
20/01/2025
17.66
 700 16.68 17.66 16.44 0 0 0
17/01/2025
17.66
 0 17.66 17.66 17.66 0 0 0
16/01/2025
17.66
 0 17.66 17.66 17.66 0 0 0
15/01/2025
17.66
 0 17.66 17.66 17.66 0 0 0
14/01/2025
17.66
 0 17.66 17.66 17.66 0 0 0
13/01/2025
17.66
 0 17.66 17.66 17.66 1 0 0
10/01/2025
17.66
 700 17.66 17.66 17.66 0 0 0
09/01/2025
17.57
 0 17.57 17.57 17.57 0 0 0
08/01/2025
17.57
 0 17.57 17.57 17.57 0 0 0
07/01/2025
17.57
 0 17.57 17.57 17.57 0 0 0
06/01/2025
17.57
 0 17.57 17.57 17.57 0 0 0
03/01/2025
17.57
 800 17.37 17.57 17.37 0 0 0
02/01/2025
17.57
 1,500 17.57 17.57 17.52 0 0 0
31/12/2024
17.32
 0 17.32 17.32 17.32 0 0 0
30/12/2024
17.32
 0 17.32 17.32 17.32 0 0 0
27/12/2024
17.32
 7,200 16.93 17.32 16.19 0 500 -0.0
26/12/2024
16.19
 1,500 16.19 16.19 16.19 0 0 0
25/12/2024
16.88
 1,100 16.78 16.88 16.78 0 0 0
24/12/2024
17.57
 100 17.57 17.57 17.57 0 0 0
23/12/2024
18.15
 0 18.15 18.15 18.15 0 0 0
20/12/2024
18.15
 100 18.15 18.15 18.15 0 0 0
19/12/2024
18.15
 0 18.15 18.15 18.15 0 0 0
18/12/2024
18.15
 200 18.15 18.15 18.15 0 0 0
17/12/2024
18.84
 500 18.84 18.84 18.65 0 0 0
16/12/2024
18.11
 1,200 17.66 18.15 17.66 0 0 0
13/12/2024
18.15
 300 18.15 18.15 18.15 0 0 0
12/12/2024
18.45
 2,500 17.91 18.45 17.91 0 0 0
11/12/2024
17.76
 0 17.76 17.76 17.76 0 0 0
10/12/2024
17.76
 900 17.66 17.76 17.66 0 0 0
09/12/2024
17.47
 10,600 17.47 17.47 17.42 0 0 0
06/12/2024
16.78
 800 17.17 17.17 16.78 0 0 0
05/12/2024
17.17
 4,100 16.68 17.17 16.68 0 0 0
04/12/2024
16.09
 5,500 16.58 16.58 16.09 0 0 0
03/12/2024
17.08
 0 17.08 17.08 17.08 0 0 0
02/12/2024
17.08
 5,500 17.47 17.47 17.08 0 0 0
29/11/2024
18.15
 11,400 17.57 18.15 17.57 0 0 0
28/11/2024
17.57
 18,300 17.57 17.57 17.47 0 0 0
27/11/2024
17.47
 0 17.47 17.47 17.47 0 0 0
26/11/2024
17.47
 1,400 16.68 17.47 16.68 0 0 0
25/11/2024
16.68
 100 16.68 16.68 16.68 0 0 0
22/11/2024
17.47
 0 17.47 17.47 17.47 0 0 0
21/11/2024
17.47
 900 17.37 17.47 17.37 0 0 0
20/11/2024
17.47
 3,800 17.47 17.47 16.68 0 0 0
19/11/2024
16.58
 2,700 16.63 16.63 16.58 0 0 0
18/11/2024
16.63
 3,200 16.68 16.68 16.63 0 0 0
15/11/2024
17.86
 3,700 16.83 17.86 16.83 0 0 0
14/11/2024
18.06
 0 18.06 18.06 18.06 0 0 0
13/11/2024
18.06
 0 18.06 18.06 18.06 0 0 0
12/11/2024
18.06
 500 18.06 18.65 18.06 0 0 0
11/11/2024
18.06
 5,300 18.65 18.65 18.06 0 0 0
08/11/2024
18.65
 0 18.65 18.65 18.65 0 0 0
07/11/2024
18.65
 1,700 18.65 18.65 18.65 0 0 0
06/11/2024
18.65
 600 17.66 18.65 17.66 0 0 0
05/11/2024
18.15
 0 18.15 18.15 18.15 0 0 0
04/11/2024
18.15
 1,100 17.17 18.15 17.17 0 0 0
01/11/2024
17.86
 300 17.22 17.86 17.22 0 0 0
31/10/2024
17.76
 2,200 18.79 18.79 17.47 0 0 0
30/10/2024
17.57
 46,600 16.73 17.57 16.73 0 0 0
29/10/2024
16.44
 46,800 15.41 16.44 15.41 0 0 0
28/10/2024
15.41
 47,800 14.52 15.41 14.23 0 0 0
25/10/2024
14.43
 0 14.43 14.43 14.43 0 0 0
24/10/2024
14.43
 4,500 14.13 14.43 14.03 0 0 0
23/10/2024
14.52
 11,700 13.84 14.52 13.35 0 0 0
22/10/2024
14.13
 12,200 13.05 14.52 13.05 0 0 0
21/10/2024
14.03
 0 14.03 14.03 14.03 0 0 0
18/10/2024
14.03
 1,000 13.54 14.03 13.54 0 0 0
17/10/2024
13.54
 11,800 13.05 13.54 12.95 0 0 0
16/10/2024
13.74
 0 13.74 13.74 13.74 0 0 0
15/10/2024
13.74
 10,200 14.23 14.28 13.54 0 0 0
14/10/2024
13.35
 0 13.35 13.35 13.35 0 0 0
11/10/2024
13.35
 1,600 12.66 13.35 12.66 0 0 0
10/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/10/2024
12.66
 0 12.66 12.66 12.66 0 0 0
09/10/2024
12.66
 1,000 12.66 12.66 12.66 0 0 0
08/10/2024
12.75
 0 12.75 12.75 12.75 0 0 0
07/10/2024
12.75
 1,000 12.05 12.75 12.05 0 0 0
04/10/2024
12.05
 1,200 11.81 12.09 11.81 0 0 0
03/10/2024
11.81
 0 11.81 11.81 11.81 0 0 0
02/10/2024
11.81
 0 11.81 11.81 11.81 0 0 0
01/10/2024
11.81
 600 11.81 11.81 11.81 0 0 0
30/09/2024
11.81
 500 11.81 11.81 11.81 0 0 0
27/09/2024
11.81
 100 11.81 11.81 11.81 0 0 0
26/09/2024
11.90
 1,600 11.90 11.90 11.15 0 0 0
25/09/2024
11.90
 0 11.90 11.90 11.90 0 0 0
24/09/2024
11.90
 1,300 11.34 11.90 11.34 0 0 0
23/09/2024
11.15
 0 11.15 11.15 11.15 0 0 0
20/09/2024
11.15
 0 11.15 11.15 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |