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)
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
10/04/2023
4.10
 344,802 4.20 4.40 4 0 0 0
07/04/2023
4.30
 566,348 4.40 4.50 4.10 0 0 0
06/04/2023
4.40
 1,451,851 4.20 4.50 4.10 0 0 0
05/04/2023
4.10
 909,000 3.90 4.10 3.80 1,100 0 0.0
04/04/2023
4
 225,005 4 4 3.80 0 0 0
03/04/2023
4
 313,000 3.90 4 3.80 400 0 0.0
31/03/2023
3.90
 320,700 3.90 4 3.80 0 0 0
30/03/2023
3.90
 871,648 3.80 4 3.80 400 0 0.0
29/03/2023
3.90
 377,845 3.90 3.90 3.80 0 0 0
28/03/2023
3.90
 186,600 3.80 3.90 3.80 0 0 0
27/03/2023
3.90
 173,400 4 4 3.80 0 0 0
24/03/2023
4
 113,400 3.80 4 3.80 0 0 0
23/03/2023
3.90
 358,400 3.90 3.90 3.80 0 0 0
22/03/2023
3.90
 183,615 4.10 4.10 3.90 0 0 0
21/03/2023
4
 98,413 4.10 4.10 3.90 400 0 0.0
20/03/2023
4
 305,600 4.10 4.10 4 0 0 0
17/03/2023
4.10
 93,900 4.10 4.20 4.10 0 0 0
16/03/2023
4.10
 91,500 4.20 4.20 4.10 400 0 0.0
15/03/2023
4.30
 253,600 4.20 4.30 4.10 0 0 0
14/03/2023
4
 147,300 4.20 4.20 4 0 0 0
13/03/2023
4.20
 24,213 4.20 4.20 4.10 0 0 0
10/03/2023
4.20
 175,400 4.10 4.20 4.10 0 0 0
09/03/2023
4.20
 155,800 4.20 4.20 4.10 0 0 0
08/03/2023
4.20
 54,300 4.10 4.30 4.10 0 0 0
07/03/2023
4.20
 45,900 4.30 4.30 4.20 0 0 0
06/03/2023
4.30
 96,414 4.10 4.30 4.10 0 0 0
03/03/2023
4.20
 51,900 4.10 4.20 4.10 0 0 0
02/03/2023
4.20
 33,600 4.10 4.20 4.10 0 0 0
01/03/2023
4.20
 147,600 4.20 4.30 4.10 0 0 0
28/02/2023
4.20
 265,400 4.30 4.30 4.20 400 0 0.0
27/02/2023
4.30
 299,400 4.30 4.30 4.20 0 0 0
24/02/2023
4.40
 155,900 4.40 4.50 4.40 0 0 0
23/02/2023
4.50
 168,900 4.50 4.50 4.30 0 0 0
22/02/2023
4.50
 209,700 4.50 4.60 4.40 0 0 0
21/02/2023
4.60
 177,000 4.70 4.70 4.50 0 0 0
20/02/2023
4.70
 199,200 4.50 4.70 4.50 200 0 0.0
17/02/2023
4.50
 61,300 4.50 4.50 4.40 100 0 0.0
16/02/2023
4.50
 96,750 4.50 4.50 4.40 0 0 0
15/02/2023
4.50
 131,300 4.40 4.50 4.40 0 0 0
14/02/2023
4.40
 68,400 4.40 4.50 4.30 0 0 0
13/02/2023
4.40
 139,400 4.50 4.50 4.20 900 0 0.0
10/02/2023
4.50
 141,200 4.60 4.60 4.40 0 0 0
09/02/2023
4.60
 221,000 4.70 4.70 4.50 0 97,300 -0.4
08/02/2023
4.60
 131,600 4.70 4.80 4.60 2,000 29,300 -0.1
07/02/2023
4.60
 73,800 4.70 4.80 4.60 6,000 0 0.0
06/02/2023
4.70
 212,000 4.70 4.90 4.50 500 0 0.0
03/02/2023
4.80
 120,500 4.80 4.90 4.70 0 0 0
02/02/2023
4.80
 137,820 4.80 4.90 4.70 0 0 0
01/02/2023
4.90
 500,758 5.10 5.20 4.80 0 0 0
31/01/2023
5.10
 168,931 5.10 5.10 4.90 0 0 0
30/01/2023
5.10
 197,305 4.90 5.20 4.90 0 0 0
27/01/2023
4.90
 154,300 4.90 5 4.80 0 0 0
19/01/2023
4.90
 128,000 4.90 4.90 4.70 5,800 0 0.0
18/01/2023
4.80
 111,900 4.70 4.90 4.70 100 0 0.0
17/01/2023
4.70
 239,100 4.50 4.80 4.50 3,000 3,500 -0.0
16/01/2023
4.60
 43,300 4.60 4.70 4.50 0 0 0
13/01/2023
4.60
 101,600 4.70 4.80 4.60 0 0 0
12/01/2023
4.70
 48,736 4.70 4.80 4.60 5,000 0 0.0
11/01/2023
4.70
 83,810 4.70 4.80 4.70 800 0 0.0
10/01/2023
4.70
 135,740 4.70 4.70 4.50 0 0 0
09/01/2023
4.70
 103,200 4.70 4.80 4.60 0 0 0
06/01/2023
4.60
 143,900 4.90 4.90 4.60 6,400 0 0.0
05/01/2023
4.80
 182,511 4.90 4.90 4.70 3,300 0 0.0
04/01/2023
4.80
 233,400 4.80 5 4.70 3,000 0 0.0
03/01/2023
4.80
 254,780 4.60 4.80 4.60 0 0 0
30/12/2022
4.40
 150,500 4.50 4.60 4.40 2,400 0 0.0
29/12/2022
4.40
 126,200 4.50 4.60 4.40 100 0 0.0
28/12/2022
4.60
 240,500 4.70 4.70 4.50 0 0 0
27/12/2022
4.60
 296,200 4.40 4.70 4.30 0 0 0
26/12/2022
4.40
 344,700 4.70 4.70 4.30 2,000 0 0.0
23/12/2022
4.70
 169,800 4.70 4.80 4.60 2,000 0 0.0
22/12/2022
4.70
 215,400 4.70 4.90 4.60 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |