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)
25/04/2024
3.80
 250,408 3.90 3.90 3.60 0 0 0
24/04/2024
3.80
 100,900 3.80 3.90 3.70 0 0 0
23/04/2024
3.80
 112,200 3.80 3.90 3.70 0 0 0
22/04/2024
3.80
 66,908 3.80 3.80 3.70 0 0 0
19/04/2024
3.70
 271,620 3.70 3.90 3.70 0 0 0
17/04/2024
3.80
 77,600 3.80 3.90 3.80 0 0 0
16/04/2024
3.80
 240,106 3.80 3.90 3.70 0 0 0
15/04/2024
3.80
 249,901 4 4 3.80 0 0 0
12/04/2024
4
 179,300 4 4.10 4 0 0 0
11/04/2024
4
 103,407 4 4.10 4 0 0 0
10/04/2024
4
 117,334 4 4.10 3.90 0 0 0
09/04/2024
4
 273,500 4.10 4.10 3.90 2,200 0 0.0
08/04/2024
4.10
 160,365 4 4.10 4 0 0 0
05/04/2024
4.10
 537,049 4.20 4.20 4 0 0 0
04/04/2024
4.30
 90,723 4.20 4.30 4.20 0 0 0
03/04/2024
4.30
 573,700 4.10 4.40 4.10 0 2,600 -0.0
02/04/2024
4.20
 124,204 4.10 4.20 4.10 0 0 0
01/04/2024
4.20
 64,841 4.10 4.20 4.10 0 0 0
29/03/2024
4.20
 39,500 4.20 4.20 4.10 0 0 0
28/03/2024
4.20
 60,004 4.20 4.20 4.10 0 0 0
27/03/2024
4.20
 238,923 4.20 4.20 4.10 0 0 0
26/03/2024
4.20
 82,100 4.10 4.20 4.10 0 0 0
25/03/2024
4.20
 308,713 4.20 4.20 4.10 4,500 0 0.0
22/03/2024
4.30
 216,400 4.20 4.30 4.20 0 0 0
21/03/2024
4.20
 346,802 4.30 4.30 4.10 0 0 0
20/03/2024
4.30
 110,900 4.20 4.30 4.20 0 0 0
19/03/2024
4.20
 300,200 4.20 4.30 4.10 0 0 0
18/03/2024
4.20
 286,825 4.20 4.30 4.10 0 0 0
15/03/2024
4.20
 172,400 4.30 4.30 4.10 0 0 0
14/03/2024
4.30
 240,007 4.30 4.40 4.20 0 2,200 -0.0
13/03/2024
4.30
 230,306 4.10 4.30 4.10 0 0 0
12/03/2024
4.10
 308,200 4.20 4.20 4.10 0 0 0
11/03/2024
4.20
 96,000 4.20 4.30 4.10 0 0 0
08/03/2024
4.20
 278,503 4.20 4.30 4.10 0 0 0
07/03/2024
4.30
 242,800 4.20 4.30 4.10 2,200 0 0.0
06/03/2024
4.20
 401,736 4.40 4.40 4.20 2,000 0 0.0
05/03/2024
4.30
 364,027 4.40 4.40 4.30 0 10,000 -0.0
04/03/2024
4.30
 272,200 4.40 4.50 4.30 0 0 0
01/03/2024
4.40
 248,842 4.40 4.40 4.30 0 0 0
29/02/2024
4.50
 193,620 4.50 4.60 4.40 0 2,200 -0.0
28/02/2024
4.60
 437,550 4.60 4.70 4.50 0 0 0
27/02/2024
4.60
 591,202 4.60 4.60 4.40 0 0 0
26/02/2024
4.50
 445,120 4.70 4.70 4.40 0 0 0
23/02/2024
4.60
 2,116,244 4.40 4.90 4.40 0 0 0
22/02/2024
4.40
 1,118,360 4.20 4.50 4.20 0 0 0
21/02/2024
4.20
 203,600 4.10 4.20 4 0 0 0
20/02/2024
4.10
 154,000 4.10 4.10 3.90 1,100 0 0.0
19/02/2024
4.10
 81,879 4 4.10 4 0 0 0
16/02/2024
4.10
 101,600 4 4.10 3.90 0 0 0
15/02/2024
4.10
 49,900 4 4.10 3.90 0 0 0
07/02/2024
4
 71,379 4 4 3.90 0 0 0
06/02/2024
4
 104,200 3.90 4 3.90 0 0 0
05/02/2024
4
 135,100 4 4 3.90 0 0 0
02/02/2024
4
 53,600 4 4 4 400 0 0.0
01/02/2024
4.10
 188,200 4 4.10 3.90 0 0 0
31/01/2024
4.10
 164,551 4.10 4.10 4 0 0 0
30/01/2024
4.10
 33,708 4.10 4.10 4 0 0 0
29/01/2024
4.10
 79,775 4.10 4.10 4 0 0 0
26/01/2024
4.10
 66,100 4.10 4.10 4 0 0 0
25/01/2024
4.10
 100,500 4.10 4.10 4 0 0 0
24/01/2024
4.20
 109,367 4 4.20 4 0 0 0
23/01/2024
4.20
 143,201 4.10 4.20 4 0 0 0
22/01/2024
4.10
 111,242 4.10 4.20 4 0 0 0
19/01/2024
4.10
 106,100 4.10 4.20 4.10 0 0 0
18/01/2024
4.20
 107,601 4.10 4.20 4.10 0 0 0
17/01/2024
4.10
 174,600 4.10 4.10 4 0 0 0
16/01/2024
4.10
 95,825 4 4.10 3.90 0 0 0
15/01/2024
4
 121,130 4 4 3.90 0 0 0
12/01/2024
4.10
 408,902 4.10 4.10 4 0 0 0
11/01/2024
4.20
 144,200 4.10 4.20 4.10 100 0 0.0
10/01/2024
4.10
 243,500 4.20 4.20 4.10 0 0 0
09/01/2024
4.20
 578,500 4.10 4.20 4 0 0 0
08/01/2024
4.20
 581,001 4.10 4.20 4.10 0 0 0
05/01/2024
4.20
 79,081 4.20 4.20 4.10 0 0 0
04/01/2024
4.20
 234,521 4.20 4.30 4.20 4,500 100 0.0
03/01/2024
4.30
 292,852 4.20 4.30 4.20 0 0 0
02/01/2024
4.30
 163,500 4.20 4.30 4.20 0 0 0
29/12/2023
4.20
 516,302 4.20 4.20 4.20 0 0 0
28/12/2023
4.30
 213,622 4.20 4.30 4.10 0 0 0
27/12/2023
4.20
 446,440 4.30 4.30 4.10 0 0 0
26/12/2023
4.30
 206,876 4.20 4.30 4.20 0 0 0
25/12/2023
4.30
 66,387 4.20 4.30 4.20 0 0 0
22/12/2023
4.30
 148,334 4.20 4.30 4.20 0 0 0
21/12/2023
4.20
 178,551 4.20 4.20 4.10 0 0 0
20/12/2023
4.30
 131,100 4.30 4.30 4.20 0 0 0
19/12/2023
4.30
 54,500 4.30 4.30 4.20 0 0 0
18/12/2023
4.30
 24,800 4.30 4.30 4.20 0 0 0
15/12/2023
4.30
 161,312 4.20 4.30 4.20 0 11 -0.0
14/12/2023
4.20
 81,601 4.20 4.30 4.20 900 0 0.0
13/12/2023
4.30
 85,800 4.30 4.30 4.20 0 0 0
12/12/2023
4.40
 150,899 4.30 4.40 4.20 0 0 0
11/12/2023
4.30
 187,250 4.40 4.40 4.30 0 0 0
08/12/2023
4.40
 463,519 4.20 4.40 4.20 300 0 0.0
07/12/2023
4.30
 313,300 4.30 4.30 4.10 800 0 0.0
06/12/2023
4.30
 135,605 4.30 4.30 4.20 0 0 0
05/12/2023
4.30
 102,705 4.30 4.40 4.20 0 0 0
04/12/2023
4.30
 144,220 4.30 4.40 4.20 0 0 0
01/12/2023
4.30
 172,023 4.20 4.30 4.10 0 0 0
30/11/2023
4.20
 86,100 4.20 4.30 4.10 1,100 0 0.0
29/11/2023
4.30
 62,400 4.20 4.30 4.10 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |