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)
28/11/2023
4.20
 156,420 4.20 4.20 4 0 0 0
27/11/2023
4.20
 131,300 4.30 4.30 4.20 0 0 0
24/11/2023
4.30
 224,610 4.30 4.30 4.10 0 0 0
23/11/2023
4.40
 213,487 4.40 4.50 4.20 0 0 0
22/11/2023
4.40
 167,800 4.40 4.50 4.30 0 0 0
21/11/2023
4.50
 112,200 4.30 4.50 4.30 0 0 0
20/11/2023
4.40
 195,080 4.30 4.40 4.20 1,200 0 0.0
17/11/2023
4.40
 290,800 4.40 4.50 4.30 0 0 0
16/11/2023
4.50
 120,400 4.50 4.50 4.30 300 0 0.0
15/11/2023
4.50
 148,461 4.50 4.50 4.30 0 0 0
14/11/2023
4.40
 221,600 4.40 4.40 4.30 0 0 0
13/11/2023
4.40
 178,300 4.40 4.50 4.30 0 0 0
10/11/2023
4.40
 368,020 4.40 4.50 4.30 0 0 0
09/11/2023
4.50
 196,300 4.40 4.60 4.40 0 0 0
08/11/2023
4.50
 290,945 4.20 4.60 4.20 0 0 0
07/11/2023
4.30
 49,400 4.30 4.40 4.20 0 3,800 -0.0
06/11/2023
4.30
 267,205 4.20 4.40 4.20 0 0 0
03/11/2023
4.20
 204,030 4.30 4.30 4.10 0 0 0
02/11/2023
4.30
 174,709 4.10 4.30 4 0 0 0
01/11/2023
4
 136,300 4.10 4.10 3.90 0 4,400 -0.0
31/10/2023
4.10
 66,070 4 4.10 4 0 0 0
30/10/2023
4
 114,000 4 4.20 4 0 0 0
27/10/2023
4.10
 105,900 4 4.20 4 0 0 0
26/10/2023
4.10
 404,421 4.30 4.30 4 1,800 0 0.0
25/10/2023
4.20
 26,600 4.30 4.40 4.20 0 0 0
24/10/2023
4.30
 211,600 4.30 4.30 4.20 0 0 0
23/10/2023
4.20
 35,600 4.30 4.30 4.20 0 0 0
20/10/2023
4.30
 185,213 4.20 4.30 4.10 900 0 0.0
19/10/2023
4.20
 213,501 4.20 4.30 4.10 400 0 0.0
18/10/2023
4.30
 351,950 4.20 4.30 4.10 0 0 0
17/10/2023
4.30
 181,200 4.30 4.40 4.10 200 0 0.0
16/10/2023
4.30
 190,044 4.60 4.60 4.20 100 0 0.0
13/10/2023
4.50
 380,800 4.60 4.70 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |