Công ty cổ phần Quốc tế Phương Anh (pas)

2.80
-0.10
(-3.45%)
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
(2025-12-29) 		0 0% 822,100 52,400 0.2
2.80
3
2.80
2 tháng
(2025-11-28) 		-0.50 -14.71% 1,892,100 91,500 0.3
2.80
3.40
2.80
3 tháng
(2025-10-29) 		-0.40 -12.12% 2,653,800 169,200 0.5
2.80
3.40
2.80
6 tháng
(2025-07-31) 		-0.50 -14.71% 15,828,300 169,200 0.5
2.80
4.70
2.80
12 tháng
(2025-02-03) 		-0.20 -6.45% 29,843,313 190,500 0.6
2.30
4.70
2.80
24 tháng
(2024-02-07) 		-1.10 -27.50% 79,804,503 179,400 0.6
2.30
4.70
2.80
36 tháng
(2023-02-13) 		-1.50 -34.09% 200,049,916 -17,665 -0.7
2.30
6.40
2.80
60 tháng
(2021-02-22) 		-10.66 -78.61% 835,882,718 569,109 7.0
2.30
25.20
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
4.20
 412,030 4.30 4.30 4.10 500 0 0.0
22/05/2023
4.30
 384,901 4.30 4.40 4.20 0 200 -0.0
19/05/2023
4.30
 971,750 4.50 4.50 4.20 600 0 0.0
18/05/2023
4.50
 1,050,050 4.40 4.90 4.30 0 0 0
17/05/2023
4.40
 1,242,966 4.10 4.40 4.10 10,000 0 0.0
16/05/2023
4.10
 527,261 4.20 4.30 4 11,000 0 0.0
15/05/2023
4.20
 551,822 4.20 4.40 4.10 40,000 0 0.2
12/05/2023
4.10
 983,742 4 4.30 3.90 62,700 0 0.3
11/05/2023
4.10
 500,058 4.10 4.10 3.90 0 0 0
10/05/2023
4.10
 508,729 4 4.10 3.90 0 0 0
09/05/2023
4
 501,488 3.80 4 3.80 300 0 0.0
08/05/2023
3.80
 184,300 3.70 3.80 3.70 0 0 0
05/05/2023
3.80
 217,667 3.70 3.80 3.70 0 0 0
04/05/2023
3.80
 127,000 3.90 3.90 3.70 0 0 0
28/04/2023
3.80
 134,300 3.80 3.90 3.80 0 0 0
27/04/2023
3.80
 36,000 3.90 3.90 3.80 0 0 0
26/04/2023
3.90
 65,525 3.80 3.90 3.70 0 0 0
25/04/2023
3.80
 171,714 3.80 3.90 3.80 0 0 0
24/04/2023
3.90
 182,811 3.90 3.90 3.70 0 0 0
21/04/2023
3.90
 183,238 3.90 4 3.80 0 0 0
20/04/2023
4
 152,200 3.90 4 3.90 0 0 0
19/04/2023
3.90
 141,300 3.90 4 3.80 400 0 0.0
18/04/2023
4
 141,845 4 4 3.80 0 0 0
17/04/2023
3.90
 208,312 3.90 4 3.90 0 0 0
14/04/2023
4
 92,428 4 4.10 3.90 0 0 0
13/04/2023
4.10
 364,873 4.20 4.20 4 200 0 0.0
12/04/2023
4.20
 108,200 4.10 4.20 4 100 0 0.0
11/04/2023
4.10
 288,400 4 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |