Công ty cổ phần Quốc tế Phương Anh (pas)

1.70
0
(0%)
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
(2026-09-14) 		-0.20 -9.09% 713,700 800 0
1.70
2.20
1.70
2 tháng
(2026-08-17) 		-0.30 -13.04% 5,558,000 800 0
1.70
2.40
1.70
3 tháng
(2026-07-16) 		-0.60 -23.08% 10,555,000 800 0
1.70
2.60
1.70
6 tháng
(2026-04-17) 		-0.80 -28.57% 13,381,400 800 0
1.70
3
1.70
12 tháng
(2025-10-20) 		-1.30 -39.39% 17,625,100 800 0
1.70
3.40
1.70
24 tháng
(2024-10-24) 		-1.30 -39.39% 49,855,222 800 0
1.70
4.70
1.70
36 tháng
(2023-10-30) 		-2 -50% 108,090,317 800 0
1.70
5.50
1.70
60 tháng
(2021-11-09) 		-20.37 -91.06% 606,675,592 -7,300 -0.1
1.70
25.20
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 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 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 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 0 0 0
17/02/2023
4.50
 61,300 4.50 4.50 4.40 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
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 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 0 0
08/02/2023
4.60
 131,600 4.70 4.80 4.60 0 0 0
07/02/2023
4.60
 73,800 4.70 4.80 4.60 0 0 0
06/02/2023
4.70
 212,000 4.70 4.90 4.50 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 0 0 0
18/01/2023
4.80
 111,900 4.70 4.90 4.70 0 0 0
17/01/2023
4.70
 239,100 4.50 4.80 4.50 0 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 0 0 0
11/01/2023
4.70
 83,810 4.70 4.80 4.70 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 0 0 0
05/01/2023
4.80
 182,511 4.90 4.90 4.70 0 0 0
04/01/2023
4.80
 233,400 4.80 5 4.70 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 0 0 0
29/12/2022
4.40
 126,200 4.50 4.60 4.40 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 0 0 0
23/12/2022
4.70
 169,800 4.70 4.80 4.60 0 0 0
22/12/2022
4.70
 215,400 4.70 4.90 4.60 0 0 0
21/12/2022
4.70
 310,706 4.80 4.90 4.50 0 0 0
20/12/2022
4.80
 795,500 5.10 5.10 4.70 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 0 0
15/12/2022
5.10
 201,268 5 5.10 4.90 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 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 0 0 0
06/12/2022
5.10
 1,642,270 5.90 5.90 5.10 0 0 0
05/12/2022
5.80
 936,622 5.90 6.10 5.70 0 0 0
02/12/2022
5.80
 2,294,900 5.30 6 5.10 0 0 0
01/12/2022
5.30
 1,459,400 5.10 5.70 5 0 0 0
30/11/2022
5
 1,444,710 5 5.30 4.80 0 0 0
29/11/2022
4.90
 2,025,307 4.80 5.10 4.60 0 0 0
28/11/2022
4.70
 1,706,559 4.40 4.70 4.20 0 0 0
25/11/2022
4.30
 2,110,471 3.60 4.40 3.60 0 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 0 0 0
22/11/2022
4.40
 2,278,970 4.40 4.60 4.10 0 0 0
21/11/2022
4.40
 1,351,256 4.30 4.50 4.20 0 0 0
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 0 0 0
16/11/2022
4.10
 2,231,400 3.50 4.10 3.50 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 0 0 0
11/11/2022
5.20
 708,400 5.20 5.60 5 0 0 0
10/11/2022
5
 1,852,450 5.30 5.40 5 0 0 0
09/11/2022
5.40
 724,700 5.30 5.50 5.20 0 0 0
08/11/2022
5.30
 1,056,300 5.40 5.50 5.10 0 0 0
07/11/2022
5.40
 1,409,058 5.90 6 5.20 0 0 0
04/11/2022
5.70
 1,825,600 6.10 6.20 5.50 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 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 0 0
26/10/2022
5.70
 552,500 5.80 5.90 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc