Công ty cổ phần Quốc tế Phương Anh (pas)

3.60
0.20
(5.88%)
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
(2024-08-19) 		-0.20 -5.41% 1,275,700 0 0.0
3.40
3.70
3.50
2 tháng
(2024-07-22) 		-0.40 -10.26% 4,334,000 0 0.0
3.40
3.90
3.50
3 tháng
(2024-06-20) 		-0.60 -14.63% 13,555,700 200 -0
3.40
4.60
3.50
6 tháng
(2024-03-22) 		-0.80 -18.60% 33,268,066 6,500 0.0
3.40
4.60
3.50
12 tháng
(2023-09-25) 		-1.20 -25.53% 62,009,700 8,389 0.1
3.40
4.70
3.50
24 tháng
(2022-09-29) 		-3.90 -52.70% 236,162,674 -4,265 -0.1
3.40
7.40
3.50
36 tháng
(2021-10-04) 		-14.71 -80.78% 602,288,713 24,509 0.3
3.40
25.20
3.50
60 tháng
(2020-09-21) 		-10.83 -75.57% 863,078,454 381,719 6.4
3.40
25.20
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
5.30
 744,100 5.20 5.50 5 1,400 0 0.0
06/07/2023
5.20
 388,332 5.30 5.30 5.10 200 0 0.0
05/07/2023
5.30
 458,041 5.40 5.50 5.20 0 0 0
04/07/2023
5.40
 520,990 5.10 5.40 5 0 900 -0.0
03/07/2023
5.10
 245,200 5 5.30 5 0 0 0
30/06/2023
5.10
 679,992 5.20 5.30 4.90 500 0 0.0
29/06/2023
5.20
 842,601 5.50 5.50 5.10 100 0 0.0
28/06/2023
5.40
 483,655 5.60 5.60 5.40 0 0 0
27/06/2023
5.60
 714,001 5.70 5.70 5.40 200 0 0.0
26/06/2023
5.70
 1,286,385 5.90 5.90 5.50 0 0 0
23/06/2023
5.90
 1,597,900 5.80 6.10 5.80 100 0 0.0
22/06/2023
5.90
 587,400 5.70 5.90 5.60 0 0 0
21/06/2023
5.80
 790,835 5.70 5.90 5.50 0 0 0
20/06/2023
5.70
 639,851 5.50 5.70 5.30 0 0 0
19/06/2023
5.50
 803,700 5.80 5.80 5.40 0 3,000 -0.0
16/06/2023
5.80
 932,900 5.70 5.90 5.60 0 0 0
15/06/2023
5.80
 1,106,318 5.60 5.80 5.50 0 0 0
14/06/2023
5.70
 1,856,576 6.40 6.50 5.60 0 0 0
13/06/2023
6.40
 1,532,413 6.10 6.50 6 0 0 0
12/06/2023
6.10
 1,270,366 5.90 6.20 5.80 0 0 0
09/06/2023
5.90
 906,577 5.80 5.90 5.60 0 2,746 -0.0
08/06/2023
5.80
 1,415,616 6.10 6.10 5.80 0 4,608 -0.0
07/06/2023
6
 2,078,829 6 6.20 5.90 0 200 -0.0
06/06/2023
6
 1,186,680 6 6.10 5.80 0 9,300 -0.1
05/06/2023
6
 1,593,336 5.60 6.10 5.50 0 21,200 -0.1
02/06/2023
5.50
 1,929,310 5.50 6.40 5.30 0 52,700 -0.3
01/06/2023
5.50
 1,303,410 5.60 5.80 5.30 500 216,100 -1.2
31/05/2023
5.50
 3,285,405 5 5.50 4.90 1,300 16,100 -0.1
30/05/2023
4.90
 1,658,920 4.80 5 4.70 600 15,000 -0.1
29/05/2023
4.80
 1,469,682 4.40 4.80 4.40 400 0 0.0
26/05/2023
4.40
 915,008 4.20 4.40 4.20 1,000 0 0.0
25/05/2023
4.20
 383,569 4.10 4.20 4.10 0 0 0
24/05/2023
4.20
 426,401 4 4.30 4 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |