CTCP Văn hóa Phương Nam (pnc)

27.50
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) 		-0.40 -1.43% 14,600 600 0.0
24.60
31.50
27.50
2 tháng
(2026-01-12) 		4.90 21.68% 29,900 1,600 0.0
22.60
31.50
27.50
3 tháng
(2025-12-15) 		6.30 29.72% 36,500 -1,200 -0.0
17.50
31.50
27.50
6 tháng
(2025-09-15) 		2.82 11.42% 63,300 -4,400 -0.1
17.50
31.50
27.50
12 tháng
(2025-03-18) 		7.87 40.11% 603,800 -4,422 -0.1
16.44
31.50
27.50
24 tháng
(2024-03-25) 		19.35 237.30% 1,060,100 -5,538 -0.1
7.65
31.50
27.50
36 tháng
(2023-03-29) 		18.01 189.64% 1,337,300 -34,138 -0.4
7.65
31.50
27.50
60 tháng
(2021-04-08) 		18.05 191.09% 1,645,900 -34,586 0.3
7.47
31.50
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2008
13.33
 24,270 13.99 13.99 13.33 0 0 0
21/02/2008
13.99
 460 14.69 14.69 13.99 0 0 0
20/02/2008
14.69
 2,340 15.44 15.44 14.69 0 0 0
19/02/2008
15.44
 4,610 15.58 15.58 14.83 0 0 0
18/02/2008
15.58
 1,460 16.38 16.38 15.58 0 0 0
15/02/2008
16.38
 2,250 17.13 17.13 16.29 0 0 0
14/02/2008
17.13
 3,270 16.76 17.13 16.76 0 0 0
13/02/2008
16.76
 4,170 17.60 17.60 16.76 0 0 0
12/02/2008
17.60
 6,240 17.65 17.65 16.80 0 0 0
01/02/2008
17.65
 15,780 16.90 17.65 16.43 0 0 0
31/01/2008
16.90
 10,170 16.76 16.90 15.96 0 0 0
30/01/2008
16.76
 14,640 15.96 16.76 15.96 0 0 0
29/01/2008
15.96
 10,970 15.49 15.96 14.74 0 0 0
28/01/2008
15.49
 6,350 15.02 15.49 14.27 0 0 0
25/01/2008
15.02
 6,730 14.41 15.02 14.41 0 100 0
24/01/2008
14.41
 5,550 15.16 15.16 14.41 0 0 0
23/01/2008
15.16
 4,370 15.96 15.96 15.16 0 0 0
22/01/2008
15.96
 10,430 15.96 15.96 15.16 0 0 0
21/01/2008
15.96
 3,510 15.96 16.05 15.16 0 0 0
18/01/2008
15.96
 4,830 16.05 16.05 15.96 0 0 0
17/01/2008
16.05
 4,220 16.14 16.66 16.05 0 0 0
16/01/2008
16.14
 5,520 15.39 16.14 15.39 0 0 0
15/01/2008
15.39
 2,270 16.19 16.19 15.39 0 0 0
14/01/2008
16.19
 6,260 16.66 16.66 16.19 0 0 0
11/01/2008
16.66
 5,620 16.19 16.66 15.49 0 0 0
10/01/2008
16.19
 10,940 17.04 17.04 16.19 0 0 0
09/01/2008
17.04
 15,550 16.71 17.04 15.91 0 0 0
08/01/2008
16.71
 1,020 16.66 16.71 15.86 0 0 0
07/01/2008
16.66
 8,130 17.37 17.37 16.52 0 0 0
04/01/2008
17.37
 4,840 17.60 17.79 16.94 0 0 0
03/01/2008
17.60
 9,390 17.37 17.60 17.18 0 0 0
02/01/2008
17.37
 1,500 17.46 17.74 17.37 0 0 0
28/12/2007
17.46
 5,670 17.83 17.83 17.37 2,000 0 0
27/12/2007
17.83
 9,750 18.26 18.26 17.37 5,790 320 0
26/12/2007
18.26
 11,310 17.83 18.26 17.60 0 170 0
25/12/2007
17.83
 2,210 17.74 17.83 17.74 0 140 0
24/12/2007: Cổ tức tiền mặt tỉ lệ: 6%
24/12/2007
17.74
 5,090 17.46 17.83 17.74 3,000 940 0
21/12/2007
17.46
 14,280 18.01 18.01 17.41 4,000 0 0
20/12/2007
18.01
 25,840 18.29 18.29 17.55 0 550 0
19/12/2007
18.29
 35,100 18.01 18.29 18.01 4,050 0 0
18/12/2007
18.01
 32,380 17.32 18.01 16.86 5,000 1,700 0
17/12/2007
17.32
 18,310 17.78 17.78 17.09 7,730 0 0
14/12/2007
17.78
 12,050 18.01 18.01 17.27 0 200 0
13/12/2007
18.01
 24,150 18.01 18.01 17.55 0 1,600 0
12/12/2007
18.01
 32,960 18.01 18.01 17.32 510 0 0
11/12/2007
18.01
 57,780 18.38 18.38 17.51 0 0 0
10/12/2007
18.38
 62,810 18.43 18.43 17.55 300 0 0
07/12/2007
18.43
 92,040 17.55 18.43 17.09 500 0 0
06/12/2007
17.55
 80,770 17.55 17.78 16.95 1,900 570 0
05/12/2007
17.55
 107,730 17.27 18.01 17.27 200 0 0
04/12/2007
17.27
 55,510 16.49 17.27 17.27 200 0 0
03/12/2007
16.49
 22,500 15.70 16.49 15.93 0 0 0
30/11/2007
15.70
 11,690 15.70 15.70 15.47 1,070 0 0
29/11/2007
15.70
 25,590 15.47 15.70 15.47 0 0 0
28/11/2007
15.47
 6,170 15.47 15.66 15.24 0 160 0
27/11/2007
15.47
 21,550 15.33 15.47 15.33 0 0 0
26/11/2007
15.33
 30,190 15.24 15.70 15.24 0 940 0
23/11/2007
15.24
 20,060 15.24 15.33 15.24 0 0 0
22/11/2007
15.24
 10,600 14.92 15.38 14.92 80 0 0
21/11/2007
14.92
 18,500 15.47 15.47 14.78 0 0 0
20/11/2007
15.47
 5,720 15.70 15.70 15.43 0 0 0
19/11/2007
15.70
 10,650 15.80 15.80 15.24 500 0 0
16/11/2007
15.80
 14,170 15.70 16.40 15.24 0 0 0
15/11/2007
15.70
 13,050 16.03 16.03 15.70 0 0 0
14/11/2007
16.03
 32,430 15.29 16.03 15.29 0 0 0
13/11/2007
15.29
 19,190 16.07 16.07 15.29 0 0 0
12/11/2007
16.07
 17,800 16.63 16.63 16.07 0 1,000 0
09/11/2007
16.63
 12,350 16.72 17.18 16.17 1,000 0 0
08/11/2007
16.72
 19,640 17.46 17.46 16.72 0 11,280 0
07/11/2007
17.46
 16,830 16.63 17.46 16.63 0 710 0
06/11/2007
16.63
 45,130 17.46 17.46 16.63 15,000 2,500 0
05/11/2007
17.46
 25,670 18.24 18.24 17.46 0 500 0
02/11/2007
18.24
 39,450 18.48 18.48 18.06 10,000 0 0
01/11/2007
18.48
 70,070 17.78 18.48 17.55 15,000 13,110 0
31/10/2007
17.78
 35,880 18.48 18.48 17.78 0 2,000 0
30/10/2007
18.48
 43,160 18.38 18.48 18.01 0 0 0
29/10/2007
18.38
 56,940 19.31 19.31 18.38 0 0 0
26/10/2007
19.31
 105,720 18.43 19.31 19.17 13,000 0 0
25/10/2007
18.43
 78,000 17.55 18.43 18.01 2,000 100 0
24/10/2007
17.55
 104,090 18.24 18.24 17.37 10,300 2,900 0
23/10/2007
18.24
 34,990 19.17 19.17 18.24 2,900 0 0
22/10/2007
19.17
 207,260 19.03 19.95 19.17 1,000 120 0
19/10/2007
19.03
 80,220 18.15 19.03 19.03 0 0 0
18/10/2007
18.15
 78,000 17.32 18.15 18.15 0 0 0
17/10/2007
17.32
 135,230 16.54 17.32 16.86 0 0 0
16/10/2007
16.54
 110,410 15.75 16.54 16.17 2,910 100 0
15/10/2007
15.75
 42,580 15.01 15.75 15.01 0 0 0
12/10/2007
15.01
 9,970 15.24 15.24 14.78 0 0 0
11/10/2007
15.24
 31,250 15.66 15.66 15.10 0 3,000 0
10/10/2007
15.66
 20,000 15.29 15.70 15.24 0 100 0
09/10/2007
15.29
 26,880 15.93 15.93 15.15 0 0 0
08/10/2007
15.93
 25,440 16.49 16.49 15.70 0 0 0
05/10/2007
16.49
 73,350 15.70 16.49 15.24 0 0 0
04/10/2007
15.70
 81,620 15.24 15.70 15.24 0 0 0
03/10/2007
15.24
 63,510 15.70 15.70 14.92 0 3,500 0
02/10/2007
15.70
 49,650 15.89 15.89 15.24 0 5,820 0
01/10/2007
15.89
 42,230 15.24 15.89 15.47 0 0 0
28/09/2007
15.24
 67,140 14.55 15.24 14.78 100 0 0
27/09/2007
14.55
 85,780 13.86 14.55 13.86 9,940 0 0
26/09/2007
13.86
 83,220 13.63 13.86 13.53 11,490 0 0

Chính sách bảo mật | Điều khoản sử dụng |