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)
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
21/12/2022
4.70
 310,706 4.80 4.90 4.50 4,400 0 0.0
20/12/2022
4.80
 795,500 5.10 5.10 4.70 2,400 0 0.0
19/12/2022
5.10
 539,500 5.10 5.40 5.10 0 0 0
16/12/2022
5.20
 803,208 5 5.40 4.80 0 13,900 -0.1
15/12/2022
5.10
 201,268 5 5.10 4.90 100 0 0.0
14/12/2022
5.10
 305,200 5 5.20 4.90 0 0 0
13/12/2022
5
 350,529 4.90 5 4.70 0 0 0
12/12/2022
4.90
 415,101 5.10 5.20 4.90 4,000 0 0.0
09/12/2022
5
 418,695 5.20 5.20 4.80 0 0 0
08/12/2022
5.20
 403,101 5 5.40 5 0 0 0
07/12/2022
4.80
 838,263 5.10 5.10 4.70 2,000 100 0.0
06/12/2022
5.10
 1,642,270 5.90 5.90 5.10 27,700 0 0.1
05/12/2022
5.80
 936,622 5.90 6.10 5.70 44,700 0 0.3
02/12/2022
5.80
 2,294,900 5.30 6 5.10 192,700 0 1.1
01/12/2022
5.30
 1,459,400 5.10 5.70 5 4,200 0 0.0
30/11/2022
5
 1,444,710 5 5.30 4.80 2,100 0 0.0
29/11/2022
4.90
 2,025,307 4.80 5.10 4.60 2,000 0 0.0
28/11/2022
4.70
 1,706,559 4.40 4.70 4.20 4,000 83,300 -0.4
25/11/2022
4.30
 2,110,471 3.60 4.40 3.60 1,900 100 0.0
24/11/2022
3.90
 701,040 4 4.10 3.80 0 0 0
23/11/2022
4
 724,900 4.50 4.50 3.90 600 40,000 -0.2
22/11/2022
4.40
 2,278,970 4.40 4.60 4.10 400 0 0.0
21/11/2022
4.40
 1,351,256 4.30 4.50 4.20 66,800 0 0.3
18/11/2022
4.50
 1,955,444 4.30 4.50 4 0 0 0
17/11/2022
4.30
 2,165,330 4.10 4.30 3.70 57,400 0 0.2
16/11/2022
4.10
 2,231,400 3.50 4.10 3.50 1,700 0 0.0
15/11/2022
4
 159,500 4.10 4.60 4 0 0 0
14/11/2022
4.60
 395,500 5 5.30 4.60 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |