CTCP Văn hóa Phương Nam (pnc)

23.40
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
(2025-11-05) 		-2.60 -10% 6,600 -2,200 -0.0
21.40
26
23.40
2 tháng
(2025-10-06) 		-4.10 -14.91% 14,100 -2,200 -0.0
21.40
31.20
23.40
3 tháng
(2025-09-08) 		-3.49 -12.98% 27,900 -2,200 -0.0
21.40
31.20
23.40
6 tháng
(2025-06-09) 		-3.29 -12.34% 108,500 -2,600 -0.1
20.41
31.20
23.40
12 tháng
(2024-12-10) 		5.64 31.74% 635,200 -3,228 -0.1
14.92
31.20
23.40
24 tháng
(2023-12-18) 		15.40 192.43% 1,152,800 -16,938 -0.2
7.65
31.20
23.40
36 tháng
(2022-12-21) 		14.66 167.77% 1,304,300 -31,438 -0.1
7.65
31.20
23.40
60 tháng
(2020-12-31) 		14.28 156.67% 1,734,790 -33,186 0.4
7.47
31.20
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/09/2007
13.63
 46,010 13.39 14.04 13.53 14,010 0 0
24/09/2007
13.39
 25,720 13.35 13.39 13.30 4,920 100 0
21/09/2007
13.35
 44,180 13.30 13.39 13.35 9,900 100 0
20/09/2007
13.30
 23,070 13.30 13.39 13.30 0 0 0
19/09/2007
13.30
 17,620 13.26 13.35 13.26 1,500 0 0
18/09/2007
13.26
 22,670 13.16 13.39 13.26 0 100 0
17/09/2007
13.16
 25,450 13.16 13.16 13.07 0 0 0
14/09/2007
13.16
 13,180 12.93 13.30 12.98 0 0 0
13/09/2007
12.93
 32,960 13.16 13.16 12.70 0 0 0
12/09/2007
13.16
 17,490 13.86 13.86 13.16 100 0 0
11/09/2007
13.86
 68,160 13.44 14.09 13.86 0 2,100 0
10/09/2007
13.44
 54,910 12.84 13.44 13.44 0 3,180 0
07/09/2007
12.84
 78,650 12.24 12.84 12.29 0 2,800 0
06/09/2007
12.24
 18,860 12.01 12.33 12.01 0 0 0
05/09/2007
12.01
 25,120 12.10 12.47 12.01 0 0 0
04/09/2007
12.10
 5,210 11.92 12.15 12.01 0 0 0
31/08/2007
11.92
 24,920 12.01 12.15 11.92 0 0 0
30/08/2007
12.01
 17,920 12.15 12.47 11.78 0 0 0
29/08/2007
12.15
 3,300 12.06 12.15 12.01 1,000 500 0
28/08/2007
12.06
 4,030 12.42 12.42 12.06 0 0 0
27/08/2007
12.42
 11,200 12.24 12.47 12.29 3,000 0 0
24/08/2007
12.24
 9,870 11.82 12.24 12.01 0 500 0
23/08/2007
11.82
 1,900 11.73 11.92 11.78 0 0 0
22/08/2007
11.73
 3,110 12.24 12.24 11.73 0 0 0
21/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
21/08/2007
12.24
 10,010 11.87 12.38 12.24 0 0 0
20/08/2007
11.87
 9,260 11.87 11.87 11.78 0 660 0
17/08/2007
11.87
 9,260 12.03 12.03 11.78 0 340 0
16/08/2007
12.03
 6,160 12.11 12.11 12.03 0 2,500 0
15/08/2007
12.11
 9,730 12.28 12.28 11.95 0 0 0
14/08/2007
12.28
 31,620 11.95 12.36 12.28 200 1,000 0
13/08/2007
11.95
 11,210 12.44 12.44 11.95 30 0 0
10/08/2007
12.44
 10,370 12.52 12.57 12.40 20 0 0
09/08/2007
12.52
 15,330 12.57 12.57 12.36 0 0 0
08/08/2007
12.57
 5,140 12.52 12.57 12.48 0 0 0
07/08/2007
12.52
 21,610 12.44 12.57 12.52 10,310 0 0
06/08/2007
12.44
 4,500 12.77 12.77 12.40 20 0 0
03/08/2007
12.77
 16,000 12.32 12.77 12.44 12,070 1,000 0
02/08/2007
12.32
 14,170 12.61 12.73 12.32 10,510 3,000 0
01/08/2007
12.61
 13,350 12.57 12.77 12.52 2,500 0 0
31/07/2007
12.57
 14,540 12.57 12.61 12.52 5,640 0 0
30/07/2007
12.57
 21,740 12.77 12.77 12.57 500 0 0
27/07/2007
12.77
 7,450 12.65 12.77 12.65 0 0 0
26/07/2007
12.65
 7,070 12.65 12.77 12.57 300 0 0
25/07/2007
12.65
 20,040 12.98 13.18 12.65 0 3,850 0
24/07/2007
12.98
 20,330 13.39 13.39 12.98 500 1,100 0
23/07/2007
13.39
 60,610 13.23 13.88 13.39 0 2,520 0
20/07/2007
13.23
 41,860 12.98 13.23 13.18 1,000 2,000 0
19/07/2007
12.98
 23,180 12.61 12.98 12.73 2,500 0 0
18/07/2007
12.61
 6,440 12.57 13.10 12.61 0 0 0
17/07/2007
12.57
 19,690 12.57 12.57 12.57 5,000 0 0
16/07/2007
12.57
 34,400 13.10 13.10 12.57 20,550 200 0
13/07/2007
13.10
 22,070 13.14 13.18 13.10 120 0 0
12/07/2007
13.14
 33,450 13.18 13.18 12.98 15,180 3,200 0
11/07/2007
13.18
 73,120 12.77 13.31 13.18 14,190 0 0
10/07/2007
12.77
 48,400 12.36 12.77 12.57 15,300 0 0
09/07/2007
12.36
 17,480 12.07 12.36 12.15 10,960 0 0
06/07/2007
12.07
 12,250 11.95 12.07 11.95 7,990 0 0
05/07/2007
11.95
 19,420 12.36 12.36 11.95 12,480 0 0
04/07/2007
12.36
 21,730 12.15 12.57 12.36 0 0 0
03/07/2007
12.15
 23,960 11.95 12.15 11.95 10,000 0 0
02/07/2007
11.95
 25,330 12.28 12.48 11.95 1,250 3,000 0
29/06/2007
12.28
 27,280 11.70 12.28 11.78 0 0 0
28/06/2007
11.70
 21,470 11.87 11.87 11.70 15,000 6,800 0
27/06/2007
11.87
 28,950 12.15 12.15 11.78 12,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |