Công ty cổ phần Quốc tế Phương Anh (pas)

2.70
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) 		-0.20 -6.90% 420,300 -10,000 -0.0
2.50
3
2.70
2 tháng
(2026-01-12) 		-0.10 -3.57% 1,324,800 72,400 0.2
2.50
3
2.70
3 tháng
(2025-12-15) 		-0.30 -10% 2,031,400 74,600 0.2
2.50
3.10
2.70
6 tháng
(2025-09-15) 		-1.60 -37.21% 7,604,000 189,200 0.6
2.50
4.70
2.70
12 tháng
(2025-03-18) 		-0.50 -15.63% 25,930,900 210,500 0.7
2.30
4.70
2.70
24 tháng
(2024-03-25) 		-1.50 -35.71% 70,910,001 208,500 0.7
2.30
4.70
2.70
36 tháng
(2023-03-29) 		-1.20 -30.77% 196,072,511 -65 -0.6
2.30
6.40
2.70
60 tháng
(2021-04-08) 		-11.25 -80.64% 786,830,050 592,409 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)
12/10/2023
4.60
 347,332 4.30 4.70 4.30 0 0 0
11/10/2023
4.30
 259,101 4.30 4.30 4.20 0 0 0
10/10/2023
4.30
 288,901 4.20 4.30 4.10 0 0 0
09/10/2023
4.10
 135,621 4.10 4.20 4.10 0 0 0
06/10/2023
4.20
 244,440 4.10 4.20 4 0 0 0
05/10/2023
4.10
 124,402 4.20 4.20 4 0 0 0
04/10/2023
4.20
 297,653 4 4.30 4 0 0 0
03/10/2023
4.20
 312,520 4.40 4.40 4.10 500 0 0.0
02/10/2023
4.40
 120,700 4.40 4.50 4.30 0 0 0
29/09/2023
4.40
 359,860 4.50 4.50 4.30 0 0 0
28/09/2023
4.50
 186,319 4.50 4.60 4.40 0 0 0
27/09/2023
4.60
 310,044 4.50 4.60 4.30 700 0 0.0
26/09/2023
4.50
 702,020 4.70 4.70 4.40 1,700 0 0.0
25/09/2023
4.70
 519,750 5.10 5.10 4.60 1,900 0 0.0
22/09/2023
5
 598,470 5.20 5.20 4.90 0 5,000 -0.0
21/09/2023
5.20
 787,962 5.20 5.40 5 0 0 0
20/09/2023
5.20
 199,977 5.10 5.20 5 0 0 0
19/09/2023
5.10
 279,410 5 5.10 4.90 0 0 0
18/09/2023
5
 287,102 5.10 5.10 4.90 400 0 0.0
15/09/2023
5.10
 262,344 5.10 5.10 5 0 0 0
14/09/2023
5
 413,256 5.20 5.20 5 500 0 0.0
13/09/2023
5.20
 379,961 5.30 5.30 5.10 0 0 0
12/09/2023
5.30
 422,090 5.10 5.30 5.10 100 0 0.0
11/09/2023
5.20
 562,510 5.30 5.40 5.10 500 0 0.0
08/09/2023
5.40
 466,140 5.40 5.40 5.20 0 0 0
07/09/2023
5.50
 628,968 5.40 5.50 5.30 0 1,400 -0.0
06/09/2023
5.50
 675,497 5.30 5.50 5.20 0 0 0
05/09/2023
5.30
 432,052 5.20 5.30 5.10 0 0 0
31/08/2023
5.20
 389,800 5.10 5.20 5.10 0 0 0
30/08/2023
5.10
 241,210 5.10 5.20 5 0 0 0
29/08/2023
5.20
 386,100 5.10 5.20 5.10 0 0 0
28/08/2023
5.10
 253,165 5.10 5.20 5 300 0 0.0
25/08/2023
5.10
 447,640 5.20 5.20 5 100 0 0.0
24/08/2023
5.20
 307,300 5 5.20 5 100 0 0.0
23/08/2023
5.10
 214,000 5.10 5.10 5 100 0 0.0
22/08/2023
5.10
 687,720 5.20 5.20 4.80 1,800 0 0.0
21/08/2023
5.10
 640,788 5 5.30 4.90 0 0 0
18/08/2023
5
 2,121,071 5.60 5.60 5 1,400 0 0.0
17/08/2023
5.60
 843,779 5.70 5.80 5.60 0 0 0
16/08/2023
5.80
 861,089 5.90 5.90 5.70 100 0 0.0
15/08/2023
5.90
 1,378,674 5.70 6 5.70 0 10,000 -0.1
14/08/2023
5.70
 728,665 5.70 5.90 5.60 100 0 0.0
11/08/2023
5.70
 2,048,465 6 6 5.40 0 0 0
10/08/2023
6
 1,119,974 6.20 6.30 5.90 200 0 0.0
09/08/2023
6.10
 2,434,078 5.90 6.30 5.80 0 0 0
08/08/2023
5.90
 1,655,842 5.80 6 5.70 10,000 0 0.1
07/08/2023
5.80
 788,249 5.70 5.80 5.60 0 0 0
04/08/2023
5.70
 767,690 5.70 5.70 5.50 200 0 0.0
03/08/2023
5.70
 798,444 5.60 5.80 5.50 0 0 0
02/08/2023
5.70
 1,060,000 5.70 5.80 5.60 0 0 0
01/08/2023
5.70
 1,954,300 6 6 5.60 0 0 0
31/07/2023
6
 1,790,082 5.80 6 5.70 0 2,400 -0.0
28/07/2023
5.80
 2,000,030 5.70 5.90 5.60 100 0 0.0
27/07/2023
5.70
 1,176,646 5.60 5.70 5.50 0 0 0
26/07/2023
5.60
 770,755 5.70 5.70 5.50 0 0 0
25/07/2023
5.70
 829,655 5.80 5.90 5.60 300 0 0.0
24/07/2023
5.80
 3,088,090 5.40 5.80 5.40 0 0 0
21/07/2023
5.40
 381,373 5.30 5.40 5.20 0 0 0
20/07/2023
5.30
 451,662 5.20 5.30 5.10 0 0 0
19/07/2023
5.30
 494,744 5.40 5.50 5.20 0 0 0
18/07/2023
5.40
 628,800 5.50 5.50 5.30 0 0 0
17/07/2023
5.50
 678,605 5.50 5.60 5.40 0 0 0
14/07/2023
5.50
 988,674 5.40 5.50 5.30 0 0 0
13/07/2023
5.30
 599,001 5.40 5.40 5.20 0 0 0
12/07/2023
5.40
 522,036 5.50 5.50 5.30 100 0 0.0
11/07/2023
5.50
 833,834 5.40 5.60 5.30 0 0 0
10/07/2023
5.40
 597,299 5.30 5.40 5.20 0 0 0
07/07/2023
5.30
 744,100 5.20 5.50 5 1,400 0 0.0
06/07/2023
5.20
 388,332 5.30 5.30 5.10 200 0 0.0
05/07/2023
5.30
 458,041 5.40 5.50 5.20 0 0 0
04/07/2023
5.40
 520,990 5.10 5.40 5 0 900 -0.0
03/07/2023
5.10
 245,200 5 5.30 5 0 0 0
30/06/2023
5.10
 679,992 5.20 5.30 4.90 500 0 0.0
29/06/2023
5.20
 842,601 5.50 5.50 5.10 100 0 0.0
28/06/2023
5.40
 483,655 5.60 5.60 5.40 0 0 0
27/06/2023
5.60
 714,001 5.70 5.70 5.40 200 0 0.0
26/06/2023
5.70
 1,286,385 5.90 5.90 5.50 0 0 0
23/06/2023
5.90
 1,597,900 5.80 6.10 5.80 100 0 0.0
22/06/2023
5.90
 587,400 5.70 5.90 5.60 0 0 0
21/06/2023
5.80
 790,835 5.70 5.90 5.50 0 0 0
20/06/2023
5.70
 639,851 5.50 5.70 5.30 0 0 0
19/06/2023
5.50
 803,700 5.80 5.80 5.40 0 3,000 -0.0
16/06/2023
5.80
 932,900 5.70 5.90 5.60 0 0 0
15/06/2023
5.80
 1,106,318 5.60 5.80 5.50 0 0 0
14/06/2023
5.70
 1,856,576 6.40 6.50 5.60 0 0 0
13/06/2023
6.40
 1,532,413 6.10 6.50 6 0 0 0
12/06/2023
6.10
 1,270,366 5.90 6.20 5.80 0 0 0
09/06/2023
5.90
 906,577 5.80 5.90 5.60 0 2,746 -0.0
08/06/2023
5.80
 1,415,616 6.10 6.10 5.80 0 4,608 -0.0
07/06/2023
6
 2,078,829 6 6.20 5.90 0 200 -0.0
06/06/2023
6
 1,186,680 6 6.10 5.80 0 9,300 -0.1
05/06/2023
6
 1,593,336 5.60 6.10 5.50 0 21,200 -0.1
02/06/2023
5.50
 1,929,310 5.50 6.40 5.30 0 52,700 -0.3
01/06/2023
5.50
 1,303,410 5.60 5.80 5.30 500 216,100 -1.2
31/05/2023
5.50
 3,285,405 5 5.50 4.90 1,300 16,100 -0.1
30/05/2023
4.90
 1,658,920 4.80 5 4.70 600 15,000 -0.1
29/05/2023
4.80
 1,469,682 4.40 4.80 4.40 400 0 0.0
26/05/2023
4.40
 915,008 4.20 4.40 4.20 1,000 0 0.0
25/05/2023
4.20
 383,569 4.10 4.20 4.10 0 0 0
24/05/2023
4.20
 426,401 4 4.30 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |