Công ty cổ phần Quốc tế Phương Anh (pas)

4
0.20
(5.26%)
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
(2024-04-22) 		0 0% 3,995,276 0 0
3.60
4.10
4
2 tháng
(2024-03-21) 		-0.40 -9.52% 8,351,368 4,100 0.0
3.60
4.30
4
3 tháng
(2024-02-20) 		-0.30 -7.32% 17,164,010 -5,000 -0.0
3.60
4.60
4
6 tháng
(2023-11-22) 		-0.60 -13.64% 27,116,888 4,489 0.0
3.60
4.60
4
12 tháng
(2023-05-26) 		-0.60 -13.64% 116,325,597 -331,965 -1.8
3.60
6.40
4
24 tháng
(2022-05-31) 		-13.20 -77.65% 319,591,462 15,209 0.0
3.60
17
4
36 tháng
(2021-06-07) 		-10.73 -73.84% 675,517,760 388,009 6.4
3.60
25.20
4
60 tháng
(2020-09-21) 		-10.53 -73.48% 837,814,954 379,319 6.3
3.60
25.20
4
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
3.80
-0.20
 254,000 3.90 3.90 3.70 0 0 0
#2 16/05/2024
4
0
 111,400 4 4 3.90 0 0 0
#3 15/05/2024
4
0
 233,500 4 4.10 3.90 0 0 0
#4 14/05/2024
4
-0.10
 457,407 4.10 4.10 3.90 0 0 0
#5 13/05/2024
4.10
0
 234,349 4 4.10 4 0 0 0
#6 10/05/2024
4.10
0.20
 601,314 3.90 4.20 3.90 0 0 0
#7 09/05/2024
3.90
0
 283,300 3.80 3.90 3.80 0 0 0
#8 08/05/2024
3.90
0
 214,501 3.90 3.90 3.70 0 0 0
#9 07/05/2024
3.90
0.20
 367,900 3.80 3.90 3.70 0 0 0
#10 06/05/2024
3.70
0
 285,300 3.70 3.80 3.70 0 0 0
#11 03/05/2024
3.70
0
 155,400 3.80 3.80 3.70 0 0 0
#12 02/05/2024
3.70
0.10
 138,000 3.60 3.70 3.60 0 0 0
#13 26/04/2024
3.60
-0.20
 128,489 3.70 3.80 3.60 0 0 0
#14 25/04/2024
3.80
0
 250,408 3.90 3.90 3.60 0 0 0
#15 24/04/2024
3.80
0
 100,900 3.80 3.90 3.70 0 0 0
#16 23/04/2024
3.80
0
 112,200 3.80 3.90 3.70 0 0 0
#17 22/04/2024
3.80
0.10
 66,908 3.80 3.80 3.70 0 0 0
#18 19/04/2024
3.70
-0.10
 271,620 3.70 3.90 3.70 0 0 0
#19 17/04/2024
3.80
0
 77,600 3.80 3.90 3.80 0 0 0
#20 16/04/2024
3.80
0
 240,106 3.80 3.90 3.70 0 0 0
#21 15/04/2024
3.80
-0.20
 249,901 4 4 3.80 0 0 0
#22 12/04/2024
4
0
 179,300 4 4.10 4 0 0 0
#23 11/04/2024
4
0
 103,407 4 4.10 4 0 0 0
#24 10/04/2024
4
0
 117,334 4 4.10 3.90 0 0 0
#25 09/04/2024
4
-0.10
 273,500 4.10 4.10 3.90 2,200 0 0.0
#26 08/04/2024
4.10
0
 160,365 4 4.10 4 0 0 0
#27 05/04/2024
4.10
-0.20
 537,049 4.20 4.20 4 0 0 0
#28 04/04/2024
4.30
0
 90,723 4.20 4.30 4.20 0 0 0
#29 03/04/2024
4.30
0.10
 573,700 4.10 4.40 4.10 0 2,600 -0.0
#30 02/04/2024
4.20
0
 124,204 4.10 4.20 4.10 0 0 0
#31 01/04/2024
4.20
0
 64,841 4.10 4.20 4.10 0 0 0
#32 29/03/2024
4.20
0
 39,500 4.20 4.20 4.10 0 0 0
#33 28/03/2024
4.20
0
 60,004 4.20 4.20 4.10 0 0 0
#34 27/03/2024
4.20
0
 238,923 4.20 4.20 4.10 0 0 0
#35 26/03/2024
4.20
0
 82,100 4.10 4.20 4.10 0 0 0
#36 25/03/2024
4.20
-0.10
 308,713 4.20 4.20 4.10 4,500 0 0.0
#37 22/03/2024
4.30
0.10
 216,400 4.20 4.30 4.20 0 0 0
#38 21/03/2024
4.20
-0.10
 346,802 4.30 4.30 4.10 0 0 0
#39 20/03/2024
4.30
0.10
 110,900 4.20 4.30 4.20 0 0 0
#40 19/03/2024
4.20
0
 300,200 4.20 4.30 4.10 0 0 0
#41 18/03/2024
4.20
0
 286,825 4.20 4.30 4.10 0 0 0
#42 15/03/2024
4.20
-0.10
 172,400 4.30 4.30 4.10 0 0 0
#43 14/03/2024
4.30
0
 240,007 4.30 4.40 4.20 0 2,200 -0.0
#44 13/03/2024
4.30
0.20
 230,306 4.10 4.30 4.10 0 0 0
#45 12/03/2024
4.10
-0.10
 308,200 4.20 4.20 4.10 0 0 0
#46 11/03/2024
4.20
0
 96,000 4.20 4.30 4.10 0 0 0
#47 08/03/2024
4.20
-0.10
 278,503 4.20 4.30 4.10 0 0 0
#48 07/03/2024
4.30
0.10
 242,800 4.20 4.30 4.10 2,200 0 0.0
#49 06/03/2024
4.20
-0.10
 401,736 4.40 4.40 4.20 2,000 0 0.0
#50 05/03/2024
4.30
0
 364,027 4.40 4.40 4.30 0 10,000 -0.0
#51 04/03/2024
4.30
-0.10
 272,200 4.40 4.50 4.30 0 0 0
#52 01/03/2024
4.40
-0.10
 248,842 4.40 4.40 4.30 0 0 0
#53 29/02/2024
4.50
-0.10
 193,620 4.50 4.60 4.40 0 2,200 -0.0
#54 28/02/2024
4.60
0
 437,550 4.60 4.70 4.50 0 0 0
#55 27/02/2024
4.60
0.10
 591,202 4.60 4.60 4.40 0 0 0
#56 26/02/2024
4.50
-0.10
 445,120 4.70 4.70 4.40 0 0 0
#57 23/02/2024
4.60
0.20
 2,116,244 4.40 4.90 4.40 0 0 0
#58 22/02/2024
4.40
0.20
 1,118,360 4.20 4.50 4.20 0 0 0
#59 21/02/2024
4.20
0.10
 203,600 4.10 4.20 4 0 0 0
#60 20/02/2024
4.10
0
 154,000 4.10 4.10 3.90 1,100 0 0.0
#61 19/02/2024
4.10
0
 81,879 4 4.10 4 0 0 0
#62 16/02/2024
4.10
0
 101,600 4 4.10 3.90 0 0 0
#63 15/02/2024
4.10
0.10
 49,900 4 4.10 3.90 0 0 0
#64 07/02/2024
4
0
 71,379 4 4 3.90 0 0 0
#65 06/02/2024
4
0
 104,200 3.90 4 3.90 0 0 0
#66 05/02/2024
4
0
 135,100 4 4 3.90 0 0 0
#67 02/02/2024
4
-0.10
 53,600 4 4 4 400 0 0.0
#68 01/02/2024
4.10
0
 188,200 4 4.10 3.90 0 0 0
#69 31/01/2024
4.10
0
 164,551 4.10 4.10 4 0 0 0
#70 30/01/2024
4.10
0
 33,708 4.10 4.10 4 0 0 0
#71 29/01/2024
4.10
0
 79,775 4.10 4.10 4 0 0 0
#72 26/01/2024
4.10
0
 66,100 4.10 4.10 4 0 0 0
#73 25/01/2024
4.10
-0.10
 100,500 4.10 4.10 4 0 0 0
#74 24/01/2024
4.20
0
 109,367 4 4.20 4 0 0 0
#75 23/01/2024
4.20
0.10
 143,201 4.10 4.20 4 0 0 0
#76 22/01/2024
4.10
0
 111,242 4.10 4.20 4 0 0 0
#77 19/01/2024
4.10
-0.10
 106,100 4.10 4.20 4.10 0 0 0
#78 18/01/2024
4.20
0.10
 107,601 4.10 4.20 4.10 0 0 0
#79 17/01/2024
4.10
0
 174,600 4.10 4.10 4 0 0 0
#80 16/01/2024
4.10
0.10
 95,825 4 4.10 3.90 0 0 0
#81 15/01/2024
4
-0.10
 121,130 4 4 3.90 0 0 0
#82 12/01/2024
4.10
-0.10
 408,902 4.10 4.10 4 0 0 0
#83 11/01/2024
4.20
0.10
 144,200 4.10 4.20 4.10 100 0 0.0
#84 10/01/2024
4.10
-0.10
 243,500 4.20 4.20 4.10 0 0 0
#85 09/01/2024
4.20
0
 578,500 4.10 4.20 4 0 0 0
#86 08/01/2024
4.20
0
 581,001 4.10 4.20 4.10 0 0 0
#87 05/01/2024
4.20
0
 79,081 4.20 4.20 4.10 0 0 0
#88 04/01/2024
4.20
-0.10
 234,521 4.20 4.30 4.20 4,500 100 0.0
#89 03/01/2024
4.30
0
 292,852 4.20 4.30 4.20 0 0 0
#90 02/01/2024
4.30
0.10
 163,500 4.20 4.30 4.20 0 0 0
#91 29/12/2023
4.20
-0.10
 516,302 4.20 4.20 4.20 0 0 0
#92 28/12/2023
4.30
0.10
 213,622 4.20 4.30 4.10 0 0 0
#93 27/12/2023
4.20
-0.10
 446,440 4.30 4.30 4.10 0 0 0
#94 26/12/2023
4.30
0
 206,876 4.20 4.30 4.20 0 0 0
#95 25/12/2023
4.30
0
 66,387 4.20 4.30 4.20 0 0 0
#96 22/12/2023
4.30
0.10
 148,334 4.20 4.30 4.20 0 0 0
#97 21/12/2023
4.20
-0.10
 178,551 4.20 4.20 4.10 0 0 0
#98 20/12/2023
4.30
0
 131,100 4.30 4.30 4.20 0 0 0
#99 19/12/2023
4.30
0
 54,500 4.30 4.30 4.20 0 0 0
#100 18/12/2023
4.30
0
 24,800 4.30 4.30 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |