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)
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
11/11/2022
5.20
 708,400 5.20 5.60 5 1,500 0 0.0
10/11/2022
5
 1,852,450 5.30 5.40 5 1,000 0 0.0
09/11/2022
5.40
 724,700 5.30 5.50 5.20 1,600 0 0.0
08/11/2022
5.30
 1,056,300 5.40 5.50 5.10 1,500 0 0.0
07/11/2022
5.40
 1,409,058 5.90 6 5.20 900 0 0.0
04/11/2022
5.70
 1,825,600 6.10 6.20 5.50 500 0 0.0
03/11/2022
6.10
 615,500 6.20 6.30 6.10 0 0 0
02/11/2022
6.20
 1,350,900 6.30 6.50 6 100 0 0.0
01/11/2022
6.30
 1,026,100 6.10 6.40 5.90 0 0 0
31/10/2022
6.10
 795,500 6.20 6.20 5.80 0 0 0
28/10/2022
6.20
 1,872,200 6 6.30 5.80 0 0 0
27/10/2022
5.90
 857,100 5.80 6 5.60 0 6,000 -0.0
26/10/2022
5.70
 552,500 5.80 5.90 5.60 0 0 0
25/10/2022
5.80
 2,061,400 5.90 6 5.40 0 0 0
24/10/2022
5.70
 1,470,868 6 6.30 5.60 0 5,000 -0.0
21/10/2022
6
 681,000 6.50 6.60 6 0 0 0
20/10/2022
6.50
 2,093,600 6.30 6.60 6.20 0 5,400 -0.0
19/10/2022
6.20
 925,960 6.20 6.40 6.10 0 0 0
18/10/2022
6.30
 1,089,800 6.20 6.40 6 0 0 0
17/10/2022
6.20
 1,836,103 6.10 6.20 5.80 3,500 0 0.0
14/10/2022
6.30
 1,061,714 6 6.60 6 0 0 0
13/10/2022
6
 1,579,550 6.10 6.30 5.80 0 0 0
12/10/2022
5.90
 778,710 5.60 6.10 5.50 0 0 0
11/10/2022
5.70
 964,218 5.70 5.90 5.40 0 0 0
10/10/2022
5.80
 907,700 5.70 5.90 5.30 0 0 0
07/10/2022
5.90
 1,143,762 6.60 6.60 5.70 0 0 0
06/10/2022
6.60
 914,700 6.90 6.90 6.40 300 0 0.0
05/10/2022
6.80
 513,500 6.80 7 6.70 0 0 0
04/10/2022
6.60
 1,258,740 7 7.20 6.50 3,300 0 0.0
03/10/2022
6.80
 439,200 7.40 7.40 6.80 0 0 0
30/09/2022
7.30
 1,177,319 7.50 7.70 6.90 0 0 0
29/09/2022
7.40
 1,263,700 7.80 7.90 7.40 0 0 0
28/09/2022
7.50
 697,500 7.80 8 7.50 0 0 0
27/09/2022
7.90
 1,609,260 8 8.10 7.60 0 0 0
26/09/2022
7.90
 1,766,400 8.30 8.40 7.70 0 0 0
23/09/2022
8.50
 748,200 8.40 8.60 8.30 0 0 0
22/09/2022
8.50
 1,268,209 8.50 8.60 8.20 0 0 0
21/09/2022
8.40
 1,126,945 8.50 8.70 8.30 0 5,000 -0.0
20/09/2022
8.60
 1,455,387 8.70 8.90 8.30 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |