Công ty cổ phần Quốc tế Phương Anh (pas)

2.70
0.10
(3.85%)
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
(2026-03-31) 		0 0% 763,000 0 0
2.70
2.80
2.70
2 tháng
(2026-03-02) 		-0.30 -10% 1,284,600 0 0
2.50
3
2.70
3 tháng
(2026-01-30) 		-0.20 -6.90% 1,769,700 -10,000 -0.0
2.50
3
2.70
6 tháng
(2025-11-03) 		-0.60 -18.18% 4,415,700 189,200 0.6
2.50
3.40
2.70
12 tháng
(2025-05-05) 		0.10 3.85% 23,386,700 210,500 0.7
2.50
4.70
2.70
24 tháng
(2024-05-10) 		-1.40 -34.15% 66,062,505 204,400 0.7
2.30
4.70
2.70
36 tháng
(2023-05-16) 		-1.40 -34.15% 185,895,060 -105,665 -1.1
2.30
6.40
2.70
60 tháng
(2021-05-26) 		-12.51 -82.24% 747,876,857 592,409 7.1
2.30
25.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
3.60
 175,800 3.50 3.60 3.50 0 0 0
18/09/2024
3.50
 89,204 3.50 3.50 3.40 0 0 0
17/09/2024
3.50
 33,020 3.40 3.50 3.30 0 0 0
16/09/2024
3.40
 66,002 3.40 3.50 3.30 0 0 0
13/09/2024
3.50
 51,433 3.40 3.50 3.30 0 0 0
12/09/2024
3.40
 132,800 3.40 3.50 3.40 0 0 0
11/09/2024
3.50
 49,000 3.40 3.50 3.30 0 4,900 -0.0
10/09/2024
3.50
 95,601 3.50 3.50 3.40 0 0 0
09/09/2024
3.50
 125,900 3.40 3.50 3.40 0 0 0
06/09/2024
3.50
 44,227 3.50 3.50 3.40 0 0 0
05/09/2024
3.50
 58,153 3.50 3.50 3.40 4,900 0 0.0
04/09/2024
3.50
 51,616 3.50 3.60 3.40 0 0 0
30/08/2024
3.60
 60,317 3.60 3.60 3.50 0 0 0
29/08/2024
3.60
 39,700 3.50 3.60 3.50 0 0 0
28/08/2024
3.60
 10,861 3.60 3.60 3.50 0 0 0
27/08/2024
3.60
 49,930 3.60 3.60 3.50 0 0 0
26/08/2024
3.60
 81,502 3.50 3.60 3.50 0 0 0
23/08/2024
3.50
 67,100 3.60 3.60 3.50 0 0 0
22/08/2024
3.70
 18,700 3.60 3.70 3.60 0 0 0
21/08/2024
3.70
 23,901 3.60 3.70 3.60 0 0 0
20/08/2024
3.70
 97,100 3.70 3.70 3.60 0 0 0
19/08/2024
3.70
 29,900 3.60 3.70 3.60 0 0 0
16/08/2024
3.70
 136,716 3.60 3.70 3.60 0 0 0
15/08/2024
3.60
 71,800 3.60 3.60 3.40 0 0 0
14/08/2024
3.60
 29,711 3.70 3.70 3.50 0 0 0
13/08/2024
3.70
 223,429 3.60 3.80 3.50 0 0 0
12/08/2024
3.60
 36,700 3.60 3.60 3.40 0 0 0
09/08/2024
3.60
 238,606 3.40 3.60 3.40 0 0 0
08/08/2024
3.50
 119,869 3.50 3.50 3.40 0 0 0
07/08/2024
3.50
 62,620 3.50 3.50 3.40 0 0 0
06/08/2024
3.60
 163,962 3.40 3.60 3.40 0 0 0
05/08/2024
3.40
 455,891 3.70 3.70 3.30 0 0 0
02/08/2024
3.60
 143,753 3.70 3.80 3.60 0 0 0
01/08/2024
3.80
 186,615 3.80 3.90 3.70 0 0 0
31/07/2024
3.90
 145,500 3.80 3.90 3.80 0 0 0
30/07/2024
3.80
 57,100 3.80 3.80 3.80 0 0 0
29/07/2024
3.90
 35,814 3.90 3.90 3.80 0 0 0
26/07/2024
3.90
 87,410 3.80 3.90 3.70 0 0 0
25/07/2024
3.70
 193,657 3.90 3.90 3.60 0 0 0
24/07/2024
3.90
 41,700 3.90 3.90 3.80 0 0 0
23/07/2024
3.90
 220,500 3.80 3.90 3.80 0 0 0
22/07/2024
3.90
 408,030 3.90 3.90 3.70 0 0 0
19/07/2024
3.90
 141,744 4 4 3.90 0 0 0
18/07/2024
4.10
 328,918 3.90 4.10 3.90 0 0 0
17/07/2024
4
 320,900 4.10 4.10 3.90 0 0 0
16/07/2024
4.10
 404,320 4.10 4.10 4 2,000 0 0.0
15/07/2024
4
 149,001 4.10 4.10 4 0 0 0
12/07/2024
4.10
 111,200 4.10 4.10 4 0 0 0
11/07/2024
4.10
 217,200 4.10 4.10 4 0 0 0
10/07/2024
4.20
 461,800 4.10 4.30 4 0 0 0
09/07/2024
4.10
 104,801 4.10 4.10 4 0 0 0
08/07/2024
4.10
 300,800 4.10 4.20 4 0 0 0
05/07/2024
4.20
 255,000 4.20 4.20 4 900 0 0.0
04/07/2024
4.20
 544,301 4.20 4.40 4.10 0 0 0
03/07/2024
4.20
 88,857 4.20 4.20 4.10 0 0 0
02/07/2024
4.20
 226,023 4.10 4.20 4 0 0 0
01/07/2024
4.10
 178,900 4.10 4.20 4 0 0 0
28/06/2024
4
 495,210 4.20 4.30 4 500 0 0.0
27/06/2024
4.20
 229,013 4.20 4.40 4.20 0 0 0
26/06/2024
4.30
 440,750 4.20 4.30 4.10 2,800 0 0.0
25/06/2024
4.30
 1,113,785 4.40 4.40 4.10 0 0 0
24/06/2024
4.40
 805,051 4.70 4.80 4.30 0 0 0
21/06/2024
4.60
 2,036,750 4.10 4.60 4.10 0 6,000 -0.0
20/06/2024
4.10
 268,300 4.10 4.10 4 0 0 0
19/06/2024
4.10
 260,401 4.20 4.20 4 0 0 0
18/06/2024
4.20
 210,840 4.20 4.20 4 0 0 0
17/06/2024
4
 542,106 4.10 4.20 4 6,000 0 0.0
14/06/2024
4.10
 571,301 4.30 4.40 4.10 0 0 0
13/06/2024
4.20
 670,300 4.30 4.40 4.20 0 0 0
12/06/2024
4.30
 382,512 4.40 4.50 4.20 0 0 0
11/06/2024
4.40
 1,037,090 4.50 4.80 4.30 0 6,000 0
10/06/2024
4.60
 1,759,822 4.10 4.60 4.10 0 0 0
07/06/2024
4.20
 578,083 4 4.20 3.90 0 0 0
06/06/2024
4
 470,000 3.90 4.10 3.90 0 0 0
05/06/2024
4
 232,701 4 4.10 3.90 0 0 0
04/06/2024
4.10
 826,800 3.90 4.10 3.90 0 0 0
03/06/2024
4
 106,200 4 4 3.90 0 0 0
31/05/2024
4
 135,501 4 4 3.90 0 0 0
30/05/2024
4
 248,913 4 4 3.90 0 0 0
29/05/2024
4
 579,200 4 4.10 3.90 0 0 0
28/05/2024
4
 500,551 4 4 3.90 0 0 0
27/05/2024
4
 380,000 4 4.10 3.90 0 0 0
24/05/2024
4
 797,900 4.10 4.20 3.90 2,200 0 0.0
23/05/2024
4.10
 678,927 3.90 4.10 3.90 0 0 0
22/05/2024
4
 294,660 3.90 4 3.80 0 0 0
21/05/2024
4
 246,447 3.90 4 3.90 0 0 0
20/05/2024
4
 198,300 3.80 4 3.80 0 0 0
17/05/2024
3.80
 254,000 3.90 3.90 3.70 0 0 0
16/05/2024
4
 111,443 4 4 3.90 0 0 0
15/05/2024
4
 233,500 4 4.10 3.90 0 0 0
14/05/2024
4
 457,407 4.10 4.10 3.90 0 0 0
13/05/2024
4.10
 234,349 4 4.10 4 0 0 0
10/05/2024
4.10
 601,314 3.90 4.20 3.90 0 0 0
09/05/2024
3.90
 283,300 3.80 3.90 3.80 0 0 0
08/05/2024
3.90
 214,501 3.90 3.90 3.70 0 0 0
07/05/2024
3.90
 367,900 3.80 3.90 3.70 0 0 0
06/05/2024
3.70
 285,300 3.70 3.80 3.70 0 0 0
03/05/2024
3.70
 155,400 3.80 3.80 3.70 0 0 0
02/05/2024
3.70
 138,000 3.60 3.70 3.60 0 0 0
26/04/2024
3.60
 128,489 3.70 3.80 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |