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)
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
26/06/2007
12.15
 9,400 11.91 12.15 12.15 0 0 0
25/06/2007
11.91
 9,580 11.74 11.91 11.74 1,880 0 0
22/06/2007
11.74
 23,720 12.36 12.36 11.74 6,000 0 0
21/06/2007
12.36
 21,560 12.44 12.61 12.36 2,000 0 0
20/06/2007
12.44
 44,340 12.69 12.77 12.44 0 0 0
19/06/2007
12.69
 63,610 12.24 12.81 12.69 5,000 0 0
18/06/2007
12.24
 25,500 12.69 12.69 12.07 1,500 0 0
15/06/2007
12.69
 106,630 12.11 12.69 12.69 8,000 2,500 0
14/06/2007
12.11
 43,370 11.54 12.11 12.11 0 1,500 0
13/06/2007
11.54
 17,400 11.45 11.54 11.45 1,500 0 0
12/06/2007
11.45
 12,340 11.54 11.54 11.45 0 0 0
11/06/2007
11.54
 12,750 11.95 11.95 11.54 1,500 0 0
08/06/2007
11.95
 72,670 11.78 12.36 11.95 4,000 0 0
07/06/2007
11.78
 36,500 11.25 11.78 11.78 0 0 0
06/06/2007
11.25
 31,920 10.71 11.25 10.96 4,000 0 0
05/06/2007
10.71
 8,140 11.00 11.00 10.71 0 0 0
04/06/2007
11.00
 7,230 11.04 11.41 11.00 0 0 0
01/06/2007
11.04
 11,450 11.21 11.21 11.04 0 0 0
31/05/2007
11.21
 13,970 11.21 11.21 10.96 0 0 0
30/05/2007
11.21
 10,540 11.21 11.21 10.71 0 0 0
29/05/2007
11.21
 8,550 11.33 11.33 11.21 0 0 0
28/05/2007
11.33
 7,630 11.17 11.33 11.17 0 20 0
25/05/2007
11.17
 12,000 11.17 11.17 10.96 0 0 0
24/05/2007
11.17
 11,770 11.70 11.70 11.17 0 0 0
23/05/2007
11.70
 31,370 11.41 11.70 11.54 0 0 0
22/05/2007
11.41
 14,400 11.04 11.41 11.33 0 0 0
21/05/2007
11.04
 20,600 10.71 11.04 10.71 0 0 0
18/05/2007
10.71
 36,690 10.79 10.79 10.71 200 0 0
17/05/2007
10.79
 29,120 10.92 10.92 10.79 0 0 0
16/05/2007
10.92
 9,850 11.12 11.12 10.92 0 0 0
15/05/2007
11.12
 39,400 11.45 11.45 11.12 0 0 0
14/05/2007
11.45
 17,430 11.54 11.54 11.41 0 0 0
11/05/2007
11.54
 10,040 11.33 11.54 11.41 0 0 0
10/05/2007
11.33
 8,500 11.41 11.45 11.33 0 0 0
09/05/2007
11.41
 7,370 11.58 11.58 11.41 0 0 0
08/05/2007
11.58
 22,050 11.41 11.58 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |