Công ty cổ phần Quốc tế Phương Anh (pas)

2.10
-0.10
(-4.55%)
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
(2026-08-19) 		-0.10 -4.35% 5,105,800 0 0
2.10
2.80
2.10
2 tháng
(2026-07-20) 		-0.30 -12% 10,149,600 0 0
2.10
2.80
2.10
3 tháng
(2026-06-22) 		-0.40 -15.38% 10,570,200 0 0
2.10
2.80
2.10
6 tháng
(2026-03-23) 		-0.30 -12% 13,675,200 0 0
2.10
3
2.10
12 tháng
(2025-09-23) 		-2.20 -50% 20,627,500 0 0
2.10
4.70
2.10
24 tháng
(2024-09-30) 		-1.30 -37.14% 53,282,915 0 0
2.10
4.70
2.10
36 tháng
(2023-10-04) 		-2 -47.62% 115,531,616 0 0
2.10
5.50
2.10
60 tháng
(2021-10-14) 		-18.33 -89.29% 637,965,223 312,974 1.9
2.10
25.20
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
3.50
 116,110 3.30 3.50 3.30 0 0 0
17/10/2024
3.30
 100,541 3.30 3.30 3.30 0 0 0
16/10/2024
3.30
 75,800 3.30 3.30 3.30 0 0 0
15/10/2024
3.30
 122,601 3.30 3.40 3.30 0 0 0
14/10/2024
3.30
 208,900 3.30 3.40 3.20 0 0 0
11/10/2024
3.40
 97,304 3.40 3.40 3.30 0 0 0
10/10/2024
3.50
 74,301 3.40 3.50 3.40 0 0 0
09/10/2024
3.40
 94,100 3.40 3.50 3.40 0 0 0
08/10/2024
3.40
 83,901 3.40 3.40 3.30 0 0 0
07/10/2024
3.50
 98,906 3.40 3.50 3.40 0 0 0
04/10/2024
3.40
 119,400 3.40 3.50 3.40 0 0 0
03/10/2024
3.40
 97,700 3.60 3.60 3.40 0 0 0
02/10/2024
3.60
 19,521 3.60 3.60 3.50 0 0 0
01/10/2024
3.50
 189,300 3.50 3.70 3.50 0 0 0
30/09/2024
3.50
 180,106 3.60 3.60 3.40 0 0 0
27/09/2024
3.60
 199,912 3.80 3.80 3.50 0 0 0
26/09/2024
3.70
 395,600 3.60 3.90 3.60 0 0 0
25/09/2024
3.60
 279,300 3.50 3.60 3.50 0 0 0
24/09/2024
3.50
 46,101 3.60 3.60 3.40 0 0 0
23/09/2024
3.50
 90,604 3.50 3.60 3.40 0 0 0
20/09/2024
3.50
 48,800 3.60 3.60 3.40 0 0 0
19/09/2024
3.60
 175,800 3.50 3.60 3.50 0 0 0
18/09/2024
3.50
 89,204 3.50 3.50 3.40 0 0 0
17/09/2024
3.50
 33,020 3.40 3.50 3.30 0 0 0
16/09/2024
3.40
 66,002 3.40 3.50 3.30 0 0 0
13/09/2024
3.50
 51,433 3.40 3.50 3.30 0 0 0
12/09/2024
3.40
 132,800 3.40 3.50 3.40 0 0 0
11/09/2024
3.50
 49,000 3.40 3.50 3.30 0 0 0
10/09/2024
3.50
 95,601 3.50 3.50 3.40 0 0 0
09/09/2024
3.50
 125,900 3.40 3.50 3.40 0 0 0
06/09/2024
3.50
 44,227 3.50 3.50 3.40 0 0 0
05/09/2024
3.50
 58,153 3.50 3.50 3.40 0 0 0
04/09/2024
3.50
 51,616 3.50 3.60 3.40 0 0 0
03/09/2024
4.20
 278,503 4.20 4.30 4.10 0 0 0
02/09/2024
4
 71,379 4 4 3.90 0 0 0
30/08/2024
3.60
 60,317 3.60 3.60 3.50 0 0 0
29/08/2024
3.60
 39,700 3.50 3.60 3.50 0 0 0
28/08/2024
3.60
 10,861 3.60 3.60 3.50 0 0 0
27/08/2024
3.60
 49,930 3.60 3.60 3.50 0 0 0
26/08/2024
3.60
 81,502 3.50 3.60 3.50 0 0 0
23/08/2024
3.50
 67,100 3.60 3.60 3.50 0 0 0
22/08/2024
3.70
 18,700 3.60 3.70 3.60 0 0 0
21/08/2024
3.70
 23,901 3.60 3.70 3.60 0 0 0
20/08/2024
3.70
 97,100 3.70 3.70 3.60 0 0 0
19/08/2024
3.70
 29,900 3.60 3.70 3.60 0 0 0
16/08/2024
3.70
 136,716 3.60 3.70 3.60 0 0 0
15/08/2024
3.60
 71,800 3.60 3.60 3.40 0 0 0
14/08/2024
3.60
 29,711 3.70 3.70 3.50 0 0 0
13/08/2024
3.70
 223,429 3.60 3.80 3.50 0 0 0
12/08/2024
3.60
 36,700 3.60 3.60 3.40 0 0 0
09/08/2024
3.60
 238,606 3.40 3.60 3.40 0 0 0
08/08/2024
3.50
 119,869 3.50 3.50 3.40 0 0 0
07/08/2024
3.50
 62,620 3.50 3.50 3.40 0 0 0
06/08/2024
3.60
 163,962 3.40 3.60 3.40 0 0 0
05/08/2024
3.40
 455,891 3.70 3.70 3.30 0 0 0
02/08/2024
3.60
 143,753 3.70 3.80 3.60 0 0 0
01/08/2024
3.80
 186,615 3.80 3.90 3.70 0 0 0
31/07/2024
3.90
 145,500 3.80 3.90 3.80 0 0 0
30/07/2024
3.80
 57,100 3.80 3.80 3.80 0 0 0
29/07/2024
3.90
 35,814 3.90 3.90 3.80 0 0 0
26/07/2024
3.90
 87,410 3.80 3.90 3.70 0 0 0
25/07/2024
3.70
 193,657 3.90 3.90 3.60 0 0 0
24/07/2024
3.90
 41,700 3.90 3.90 3.80 0 0 0
23/07/2024
3.90
 220,500 3.80 3.90 3.80 0 0 0
22/07/2024
3.90
 408,030 3.90 3.90 3.70 0 0 0
19/07/2024
3.90
 141,744 4 4 3.90 0 0 0
18/07/2024
4.10
 328,918 3.90 4.10 3.90 0 0 0
17/07/2024
4
 320,900 4.10 4.10 3.90 0 0 0
16/07/2024
4.10
 404,320 4.10 4.10 4 0 0 0
15/07/2024
4
 149,001 4.10 4.10 4 0 0 0
12/07/2024
4.10
 111,200 4.10 4.10 4 0 0 0
11/07/2024
4.10
 217,200 4.10 4.10 4 0 0 0
10/07/2024
4.20
 461,800 4.10 4.30 4 0 0 0
09/07/2024
4.10
 104,801 4.10 4.10 4 0 0 0
08/07/2024
4.10
 300,800 4.10 4.20 4 0 0 0
05/07/2024
4.20
 255,000 4.20 4.20 4 0 0 0
04/07/2024
4.20
 544,301 4.20 4.40 4.10 0 0 0
03/07/2024
4.30
 242,800 4.20 4.30 4.10 0 0 0
02/07/2024
4.20
 226,023 4.10 4.20 4 0 0 0
01/07/2024
4.10
 178,900 4.10 4.20 4 0 0 0
28/06/2024
4
 495,210 4.20 4.30 4 0 0 0
27/06/2024
4.20
 229,013 4.20 4.40 4.20 0 0 0
26/06/2024
4.30
 440,750 4.20 4.30 4.10 0 0 0
25/06/2024
4.30
 1,113,785 4.40 4.40 4.10 0 0 0
24/06/2024
4.40
 805,051 4.70 4.80 4.30 0 0 0
21/06/2024
4.60
 2,036,750 4.10 4.60 4.10 0 0 0
20/06/2024
4.10
 268,300 4.10 4.10 4 0 0 0
19/06/2024
4.10
 260,401 4.20 4.20 4 0 0 0
18/06/2024
4.20
 210,840 4.20 4.20 4 0 0 0
17/06/2024
4
 542,106 4.10 4.20 4 0 0 0
14/06/2024
4.10
 571,301 4.30 4.40 4.10 0 0 0
13/06/2024
4.20
 670,300 4.30 4.40 4.20 0 0 0
12/06/2024
4.30
 382,512 4.40 4.50 4.20 0 0 0
11/06/2024
3.30
 78,707 3.20 3.40 3.20 0 0 0
10/06/2024
4.60
 1,759,822 4.10 4.60 4.10 0 0 0
07/06/2024
4.20
 578,083 4 4.20 3.90 0 0 0
06/06/2024
4
 470,000 3.90 4.10 3.90 0 0 0
05/06/2024
4
 232,701 4 4.10 3.90 0 0 0
04/06/2024
4.10
 826,800 3.90 4.10 3.90 0 0 0
03/06/2024
4
 106,200 4 4 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |