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)
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
19/09/2022
8.60
 1,338,510 9 9.20 8.60 0 0 0
16/09/2022
9
 1,273,768 9.20 9.20 8.80 0 0 0
15/09/2022
9.10
 1,616,410 9.10 9.20 8.80 0 0 0
14/09/2022
9.10
 781,100 9 9.20 8.90 1,000 0 0.0
13/09/2022
9.30
 1,185,715 9.40 9.50 9 2,600 0 0.0
12/09/2022
9.20
 775,782 9.30 9.50 9.10 0 0 0
09/09/2022
9.30
 702,100 9.30 9.40 9 0 0 0
08/09/2022
9.30
 2,270,400 9.20 9.40 8.90 300 0 0.0
07/09/2022
9.30
 1,293,820 9.50 9.50 9.10 0 0 0
06/09/2022
9.50
 403,819 9.50 9.70 9.30 0 0 0
05/09/2022
9.50
 1,084,520 9.30 9.60 9.30 0 5,000 -0.0
31/08/2022
9.30
 1,111,105 9.30 9.60 9.10 5,500 0 0.1
30/08/2022
9.30
 575,100 9.30 9.60 9.10 0 0 0
29/08/2022
9.50
 2,046,600 9.50 9.60 9 1,000 0 0.0
26/08/2022
9.60
 768,700 9.80 10 9.50 0 0 0
25/08/2022
9.80
 531,611 9.80 10 9.60 0 0 0
24/08/2022
9.80
 746,400 9.50 9.90 9.30 0 0 0
23/08/2022
9.70
 1,094,640 9.20 9.70 9 0 0 0
22/08/2022
9.30
 909,200 9.60 9.70 9.20 1,500 0 0.0
19/08/2022
9.70
 1,081,600 9.70 9.90 9.50 0 0 0
18/08/2022
9.70
 807,111 10 10 9.60 1,000 2,000 -0.0
17/08/2022
10.10
 1,769,900 10.20 10.40 9.90 3,500 0 0.0
16/08/2022
10.40
 1,606,307 10.20 10.50 10 0 500 -0.0
15/08/2022
10.20
 690,907 10.10 10.40 10.10 2,000 0 0.0
12/08/2022
10.10
 2,760,911 9.70 10.30 9.30 700 15,000 -0.1
11/08/2022
9.80
 2,048,100 10.50 10.50 9.80 8,000 0 0.1
10/08/2022
10.40
 1,145,501 11.60 11.60 10.20 1,800 0 0.0
09/08/2022
10.50
 3,537,117 9.30 10.50 9.30 1,500 0 0.0
08/08/2022
9.30
 1,527,910 9.10 9.30 9 0 0 0
05/08/2022
9.10
 1,397,902 9.20 9.30 8.90 0 0 0
04/08/2022
9.20
 1,805,218 9.30 9.50 9 0 0 0
03/08/2022
9.30
 2,003,900 9.10 9.40 8.90 0 0 0
02/08/2022
9.10
 1,724,305 8.70 9.20 8.60 15,000 0 0.1
01/08/2022
8.80
 1,872,210 8.70 8.90 8.50 0 0 0
29/07/2022
8.80
 1,823,000 8.70 8.90 8.30 0 0 0
28/07/2022
8.80
 1,588,620 8.40 8.90 8.20 0 20 -0.0
27/07/2022
8.50
 1,546,001 8.20 8.50 8 0 0 0
26/07/2022
8.30
 742,000 8.60 8.70 8.20 0 0 0
25/07/2022
8.70
 1,057,100 8.90 8.90 8.30 0 0 0
22/07/2022
8.80
 2,274,000 8.90 9.10 8.60 0 0 0
21/07/2022
9
 913,820 9.20 9.40 8.90 0 0 0
20/07/2022
9.10
 1,314,602 9.20 9.30 9 0 0 0
19/07/2022
9.20
 1,795,700 9.20 9.30 8.80 0 0 0
18/07/2022
9.20
 1,246,301 9.20 9.40 9 0 0 0
15/07/2022
9.10
 1,478,300 8.90 9.30 8.80 0 0 0
14/07/2022
8.90
 1,021,500 8.70 9 8.50 0 0 0
13/07/2022
8.80
 1,167,109 8.60 9 8.20 0 0 0
12/07/2022
8.60
 2,120,400 8.30 8.60 8 0 0 0
11/07/2022
8.40
 604,300 8.50 8.60 8.10 0 0 0
08/07/2022
8.60
 506,700 8.30 8.60 8.30 0 0 0
07/07/2022
8.30
 1,566,700 7.70 8.40 7.60 0 0 0
06/07/2022
8
 1,133,700 8.30 8.30 7.80 0 0 0
05/07/2022
8.20
 2,029,210 8.80 8.90 7.90 0 0 0
04/07/2022
8.90
 1,079,400 8.70 9 8.60 0 0 0
01/07/2022
8.80
 950,310 9.10 9.10 8.70 0 0 0
30/06/2022
9.20
 2,709,522 9.20 9.40 8.80 0 0 0
29/06/2022
9.30
 1,250,800 9.40 9.60 9 0 0 0
28/06/2022
9.60
 1,740,800 9.50 9.90 9 0 0 0
27/06/2022
9.60
 1,172,301 9 9.60 9 0 0 0
24/06/2022
9
 2,260,411 8.30 9 8 0 0 0
23/06/2022
8.30
 1,642,302 7.90 8.30 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |