Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	3	46,900	3.20	3.20	3	0	0	0
11/12/2025	3.10	27,400	3.10	3.10	3.10	5,000	0	0.0
10/12/2025	3.10	178,600	3.30	3.30	3.10	0	0	0
09/12/2025	3.30	97,400	3.30	3.30	3.20	0	0	0
08/12/2025	3.30	20,000	3.40	3.40	3.30	0	0	0
05/12/2025	3.30	4,900	3.30	3.40	3.30	0	0	0
04/12/2025	3.30	61,400	3.30	3.40	3.20	0	0	0
03/12/2025	3.30	28,400	3.30	3.40	3.30	0	0	0
02/12/2025	3.40	67,300	3.30	3.40	3.30	0	0	0
01/12/2025	3.40	8,100	3.30	3.40	3.30	500	0	0.0
28/11/2025	3.40	106,400	3.40	3.40	3.20	31,400	0	0.1
27/11/2025	3.30	76,700	3.30	3.30	3.20	58,400	0	0.2
26/11/2025	3.30	48,300	3.30	3.30	3.30	19,300	0	0.1
25/11/2025	3.20	75,300	3.20	3.30	3.20	0	0	0
24/11/2025	3.20	23,800	3.20	3.30	3.20	0	0	0
21/11/2025	3.20	27,000	3.30	3.30	3.20	0	0	0
20/11/2025	3.30	89,200	3.30	3.30	3.20	0	0	0
19/11/2025	3.20	100,300	3.30	3.30	3.20	0	0	0
18/11/2025	3.30	52,600	3.40	3.40	3.20	0	0	0
17/11/2025	3.30	10,900	3.40	3.40	3.30	0	0	0
14/11/2025	3.20	10,700	3.30	3.30	3.20	0	0	0
13/11/2025	3.30	9,100	3.40	3.40	3.30	0	0	0
12/11/2025	3.40	28,300	3.30	3.40	3.30	0	0	0
11/11/2025	3.30	30,900	3.20	3.30	3.20	0	0	0
10/11/2025	3.20	18,900	3.30	3.30	3.20	0	0	0
07/11/2025	3.30	11,300	3.30	3.30	3.30	0	0	0
06/11/2025	3.30	11,400	3.30	3.30	3.30	0	0	0
05/11/2025	3.30	20,500	3.30	3.30	3.30	0	0	0
04/11/2025	3.30	12,900	3.30	3.30	3.20	0	0	0
03/11/2025	3.30	30,700	3.40	3.40	3.30	0	0	0
31/10/2025	3.30	21,400	3.40	3.40	3.20	0	0	0
30/10/2025	3.30	26,300	3.40	3.40	3.30	0	0	0
29/10/2025	3.30	25,200	3.30	3.30	3.30	0	0	0
28/10/2025	3.30	8,300	3.40	3.40	3.30	0	0	0
27/10/2025	3.40	7,500	3.30	3.40	3.30	0	0	0
24/10/2025	3.30	15,500	3.30	3.40	3.30	0	0	0
23/10/2025	3.40	20,000	3.30	3.40	3.20	0	0	0
22/10/2025	3.40	100,500	3.40	3.40	3.10	0	0	0
21/10/2025	3.40	45,700	3.30	3.40	3.30	0	0	0
20/10/2025	3.30	83,000	3.40	3.40	3.20	0	0	0
17/10/2025	3.40	93,600	3.40	3.50	3.30	0	0	0
16/10/2025	3.40	53,900	3.60	3.60	3.40	0	0	0
15/10/2025	3.50	24,100	3.50	3.60	3.50	0	0	0
14/10/2025	3.50	29,900	3.50	3.60	3.40	0	0	0
13/10/2025	3.40	135,700	3.60	3.60	3.40	0	0	0
10/10/2025	3.60	67,200	3.70	3.70	3.60	0	0	0
09/10/2025	3.70	29,400	3.80	3.80	3.70	0	0	0
08/10/2025	3.70	204,600	3.90	3.90	3.60	0	0	0
07/10/2025	3.90	139,000	4.20	4.30	3.80	0	0	0
06/10/2025	4.20	136,400	4.10	4.30	4	0	0	0
03/10/2025	4.10	163,100	4.30	4.30	4	0	0	0
02/10/2025	4.30	284,200	4.50	4.50	4.20	0	0	0
01/10/2025	4.50	118,900	4.50	4.60	4.40	0	0	0
30/09/2025	4.40	231,100	4.60	4.70	4.10	0	0	0
29/09/2025	4.70	102,400	4.60	4.70	4.50	0	0	0
26/09/2025	4.60	246,700	4.60	4.60	4.50	0	0	0
25/09/2025	4.60	176,300	4.50	4.60	4.40	0	0	0
24/09/2025	4.50	190,600	4.40	4.50	4.40	0	0	0
23/09/2025	4.40	74,100	4.40	4.50	4.30	0	0	0
22/09/2025	4.40	221,100	4.40	4.60	4.30	0	0	0
19/09/2025	4.50	162,700	4.20	4.50	4.20	0	0	0
18/09/2025	4.30	282,600	4.30	4.30	4.20	0	0	0
17/09/2025	4.20	269,000	4.50	4.50	4.20	0	0	0
16/09/2025	4.50	341,300	4.40	4.50	4.40	0	0	0
15/09/2025	4.30	105,700	4.30	4.40	4.30	0	0	0
12/09/2025	4.30	241,900	4.30	4.40	4.30	0	0	0
11/09/2025	4.30	333,200	4.30	4.30	4.10	0	0	0
10/09/2025	4.20	179,900	4.10	4.20	4.10	0	0	0
09/09/2025	4.10	162,600	4	4.10	4	0	0	0
08/09/2025	4	411,500	4	4.10	3.90	0	0	0
05/09/2025	4	489,700	4	4.10	3.90	0	0	0
04/09/2025	4	605,400	3.80	4.10	3.80	0	0	0
03/09/2025	3.80	162,500	3.60	3.80	3.60	0	0	0
29/08/2025	3.60	407,000	3.70	3.80	3.60	0	0	0
28/08/2025	3.60	351,000	3.70	3.70	3.50	0	0	0
27/08/2025	3.60	144,100	3.60	3.70	3.50	0	0	0
26/08/2025	3.60	425,400	3.40	3.60	3.40	0	0	0
25/08/2025	3.30	218,600	3.40	3.40	3.30	0	57,500	-0.2
22/08/2025	3.40	357,000	3.60	3.60	3.30	0	0	0
21/08/2025	3.60	393,100	3.40	3.60	3.40	0	0	0
20/08/2025	3.50	384,900	3.60	3.60	3.40	0	0	0
19/08/2025	3.60	215,000	3.50	3.60	3.50	0	0	0
18/08/2025	3.50	417,700	3.40	3.50	3.30	0	0	0
15/08/2025	3.40	250,200	3.40	3.60	3.40	0	0	0
14/08/2025	3.60	427,300	3.40	3.60	3.40	57,500	0	0.2
13/08/2025	3.50	333,700	3.30	3.50	3.20	0	0	0
12/08/2025	3.20	214,300	3.40	3.40	3.20	0	0	0
11/08/2025	3.40	238,000	3.30	3.40	3.30	0	0	0
08/08/2025	3.30	273,500	3.40	3.50	3.30	0	0	0
07/08/2025	3.50	126,500	3.40	3.50	3.30	0	0	0
06/08/2025	3.40	195,100	3.40	3.50	3.30	0	0	0
05/08/2025	3.40	407,900	3.40	3.60	3.30	0	0	0
04/08/2025	3.50	106,200	3.50	3.50	3.40	0	0	0
01/08/2025	3.40	318,700	3.40	3.50	3.40	0	0	0
31/07/2025	3.40	218,500	3.30	3.40	3.20	0	0	0
30/07/2025	3.30	117,200	3.20	3.30	3.10	0	0	0
29/07/2025	3.30	300,500	3.50	3.50	3.30	21,300	0	0.1
28/07/2025	3.50	135,100	3.20	3.50	3.20	0	0	0
25/07/2025	3.30	178,600	3.20	3.40	3.20	0	0	0
24/07/2025	3.20	101,700	3.20	3.30	3.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-0.30	-8.82%	1,152,100	114,600	0.4	3 3.40 3
2 tháng (2025-10-13)	-0.30	-8.82%	1,979,300	114,600	0.4	3 3.50 3
3 tháng (2025-09-15)	-1.20	-27.91%	5,525,700	114,600	0.4	3 4.70 3
6 tháng (2025-06-16)	0.40	14.81%	18,144,500	135,900	0.5	2.70 4.70 3
12 tháng (2024-12-17)	0	0%	30,434,267	135,900	0.5	2.30 4.70 3
24 tháng (2023-12-25)	-1.20	-27.91%	84,582,787	129,700	0.5	2.30 4.70 3
36 tháng (2022-12-28)	-1.50	-32.61%	203,144,107	-163,965	-1.3	2.30 6.40 3
60 tháng (2021-01-07)	-6.37	-67.25%	860,963,490	517,809	6.9	2.30 25.20 3

Công ty cổ phần Quốc tế Phương Anh (pas)

THỐNG KÊ GIAO DỊCH