CTCP Văn hóa Phương Nam (pnc)

21.95
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
(2026-09-08) 		-5.27 -19.37% 1,000 0 0
21.95
27.22
21.95
2 tháng
(2026-08-10) 		-5.32 -19.51% 2,300 0 0
21.95
27.27
21.95
3 tháng
(2026-07-10) 		-7.33 -25.03% 2,700 0 0
21.95
29.28
21.95
6 tháng
(2026-04-13) 		-3.51 -13.79% 6,400 0 0
21.95
31.14
21.95
12 tháng
(2025-10-13) 		-6.45 -22.71% 55,100 0 0
17.14
31.14
21.95
24 tháng
(2024-10-18) 		8.21 59.73% 935,600 0 0
13.74
31.14
21.95
36 tháng
(2023-10-24) 		13.94 173.98% 1,228,200 0 0
7.49
31.14
21.95
60 tháng
(2021-11-03) 		12.98 144.60% 1,583,300 0 0
7.32
31.14
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2007
17.64
 25,840 17.91 17.91 17.19 0 550 0
19/12/2007
17.91
 35,100 17.64 17.91 17.64 4,050 0 0
18/12/2007
17.64
 32,380 16.96 17.64 16.51 5,000 1,700 0
17/12/2007
16.96
 18,310 17.41 17.41 16.74 7,730 0 0
14/12/2007
17.41
 12,050 17.64 17.64 16.92 0 200 0
13/12/2007
17.64
 24,150 17.64 17.64 17.19 0 1,600 0
12/12/2007
17.64
 32,960 17.64 17.64 16.96 510 0 0
11/12/2007
17.64
 57,780 18.00 18.00 17.14 0 0 0
10/12/2007
18.00
 62,810 18.05 18.05 17.19 300 0 0
07/12/2007
18.05
 92,040 17.19 18.05 16.74 500 0 0
06/12/2007
17.19
 80,770 17.19 17.41 16.60 1,900 570 0
05/12/2007
17.19
 107,730 16.92 17.64 16.92 200 0 0
04/12/2007
16.92
 55,510 16.15 16.92 16.92 200 0 0
03/12/2007
16.15
 22,500 15.38 16.15 15.60 0 0 0
30/11/2007
15.38
 11,690 15.38 15.38 15.15 1,070 0 0
29/11/2007
15.38
 25,590 15.15 15.38 15.15 0 0 0
28/11/2007
15.15
 6,170 15.15 15.33 14.93 0 160 0
27/11/2007
15.15
 21,550 15.02 15.15 15.02 0 0 0
26/11/2007
15.02
 30,190 14.93 15.38 14.93 0 940 0
23/11/2007
14.93
 20,060 14.93 15.02 14.93 0 0 0
22/11/2007
14.93
 10,600 14.61 15.06 14.61 80 0 0
21/11/2007
14.61
 18,500 15.15 15.15 14.47 0 0 0
20/11/2007
15.15
 5,720 15.38 15.38 15.11 0 0 0
19/11/2007
15.38
 10,650 15.47 15.47 14.93 500 0 0
16/11/2007
15.47
 14,170 15.38 16.06 14.93 0 0 0
15/11/2007
15.38
 13,050 15.69 15.69 15.38 0 0 0
14/11/2007
15.69
 32,430 14.97 15.69 14.97 0 0 0
13/11/2007
14.97
 19,190 15.74 15.74 14.97 0 0 0
12/11/2007
15.74
 17,800 16.28 16.28 15.74 0 1,000 0
09/11/2007
16.28
 12,350 16.37 16.83 15.83 1,000 0 0
08/11/2007
16.37
 19,640 17.10 17.10 16.37 0 11,280 0
07/11/2007
17.10
 16,830 16.28 17.10 16.28 0 710 0
06/11/2007
16.28
 45,130 17.10 17.10 16.28 15,000 2,500 0
05/11/2007
17.10
 25,670 17.87 17.87 17.10 0 500 0
02/11/2007
17.87
 39,450 18.09 18.09 17.68 10,000 0 0
01/11/2007
18.09
 70,070 17.41 18.09 17.19 15,000 13,110 0
31/10/2007
17.41
 35,880 18.09 18.09 17.41 0 2,000 0
30/10/2007
18.09
 43,160 18.00 18.09 17.64 0 0 0
29/10/2007
18.00
 56,940 18.91 18.91 18.00 0 0 0
26/10/2007
18.91
 105,720 18.05 18.91 18.77 13,000 0 0
25/10/2007
18.05
 78,000 17.19 18.05 17.64 2,000 100 0
24/10/2007
17.19
 104,090 17.87 17.87 17.01 10,300 2,900 0
23/10/2007
17.87
 34,990 18.77 18.77 17.87 2,900 0 0
22/10/2007
18.77
 207,260 18.63 19.54 18.77 1,000 120 0
19/10/2007
18.63
 80,220 17.78 18.63 18.63 0 0 0
18/10/2007
17.78
 78,000 16.96 17.78 17.78 0 0 0
17/10/2007
16.96
 135,230 16.19 16.96 16.51 0 0 0
16/10/2007
16.19
 110,410 15.42 16.19 15.83 2,910 100 0
15/10/2007
15.42
 42,580 14.70 15.42 14.70 0 0 0
12/10/2007
14.70
 9,970 14.93 14.93 14.47 0 0 0
11/10/2007
14.93
 31,250 15.33 15.33 14.79 0 3,000 0
10/10/2007
15.33
 20,000 14.97 15.38 14.93 0 100 0
09/10/2007
14.97
 26,880 15.60 15.60 14.84 0 0 0
08/10/2007
15.60
 25,440 16.15 16.15 15.38 0 0 0
05/10/2007
16.15
 73,350 15.38 16.15 14.93 0 0 0
04/10/2007
15.38
 81,620 14.93 15.38 14.93 0 0 0
03/10/2007
14.93
 63,510 15.38 15.38 14.61 0 3,500 0
02/10/2007
15.38
 49,650 15.56 15.56 14.93 0 5,820 0
01/10/2007
15.56
 42,230 14.93 15.56 15.15 0 0 0
28/09/2007
14.93
 67,140 14.25 14.93 14.47 100 0 0
27/09/2007
14.25
 85,780 13.57 14.25 13.57 9,940 0 0
26/09/2007
13.57
 83,220 13.34 13.57 13.25 11,490 0 0
25/09/2007
13.34
 46,010 13.12 13.75 13.25 14,010 0 0
24/09/2007
13.12
 25,720 13.07 13.12 13.03 4,920 100 0
21/09/2007
13.07
 44,180 13.03 13.12 13.07 9,900 100 0
20/09/2007
13.03
 23,070 13.03 13.12 13.03 0 0 0
19/09/2007
13.03
 17,620 12.98 13.07 12.98 1,500 0 0
18/09/2007
12.98
 22,670 12.89 13.12 12.98 0 100 0
17/09/2007
12.89
 25,450 12.89 12.89 12.80 0 0 0
14/09/2007
12.89
 13,180 12.66 13.03 12.71 0 0 0
13/09/2007
12.66
 32,960 12.89 12.89 12.44 0 0 0
12/09/2007
12.89
 17,490 13.57 13.57 12.89 100 0 0
11/09/2007
13.57
 68,160 13.16 13.80 13.57 0 2,100 0
10/09/2007
13.16
 54,910 12.57 13.16 13.16 0 3,180 0
07/09/2007
12.57
 78,650 11.99 12.57 12.03 0 2,800 0
06/09/2007
11.99
 18,860 11.76 12.08 11.76 0 0 0
05/09/2007
11.76
 25,120 11.85 12.21 11.76 0 0 0
04/09/2007
11.85
 5,210 11.67 11.90 11.76 0 0 0
31/08/2007
11.67
 24,920 11.76 11.90 11.67 0 0 0
30/08/2007
11.76
 17,920 11.90 12.21 11.53 0 0 0
29/08/2007
11.90
 3,300 11.80 11.90 11.76 1,000 500 0
28/08/2007
11.80
 4,030 12.17 12.17 11.80 0 0 0
27/08/2007
12.17
 11,200 11.99 12.21 12.03 3,000 0 0
24/08/2007
11.99
 9,870 11.58 11.99 11.76 0 500 0
23/08/2007
11.58
 1,900 11.49 11.67 11.53 0 0 0
22/08/2007
11.49
 3,110 11.99 11.99 11.49 0 0 0
21/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
21/08/2007
11.99
 10,010 11.62 12.12 11.99 0 0 0
20/08/2007
11.62
 9,260 11.62 11.62 11.54 0 660 0
17/08/2007
11.62
 9,260 11.78 11.78 11.54 0 340 0
16/08/2007
11.78
 6,160 11.86 11.86 11.78 0 2,500 0
15/08/2007
11.86
 9,730 12.02 12.02 11.70 0 0 0
14/08/2007
12.02
 31,620 11.70 12.10 12.02 200 1,000 0
13/08/2007
11.70
 11,210 12.18 12.18 11.70 30 0 0
10/08/2007
12.18
 10,370 12.26 12.31 12.14 20 0 0
09/08/2007
12.26
 15,330 12.31 12.31 12.10 0 0 0
08/08/2007
12.31
 5,140 12.26 12.31 12.22 0 0 0
07/08/2007
12.26
 21,610 12.18 12.31 12.26 10,310 0 0
06/08/2007
12.18
 4,500 12.51 12.51 12.14 20 0 0
03/08/2007
12.51
 16,000 12.06 12.51 12.18 12,070 1,000 0
02/08/2007
12.06
 14,170 12.35 12.47 12.06 10,510 3,000 0

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