Công ty cổ phần Quốc tế Phương Anh (pas)

3.50
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
(2024-08-20) 		-0.10 -2.70% 1,421,600 0 0.0
3.40
3.70
3.60
2 tháng
(2024-07-22) 		-0.30 -7.69% 4,509,800 0 0.0
3.40
3.90
3.60
3 tháng
(2024-06-21) 		-1 -21.74% 13,463,200 200 -0
3.40
4.60
3.60
6 tháng
(2024-03-25) 		-0.60 -14.29% 33,227,466 6,500 0.0
3.40
4.60
3.60
12 tháng
(2023-09-25) 		-1.10 -23.40% 62,185,500 8,389 0.1
3.40
4.70
3.60
24 tháng
(2022-09-30) 		-3.70 -50.68% 235,074,774 -4,265 -0.1
3.40
7.30
3.60
36 tháng
(2021-10-05) 		-14.61 -80.23% 601,057,229 24,509 0.3
3.40
25.20
3.60
60 tháng
(2020-09-21) 		-10.73 -74.87% 863,254,254 381,719 6.4
3.40
25.20
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
20.40
 1,650,000 21 21 19.80 0 0 0
25/04/2022
21
 509,500 22 22 20.80 0 0 0
22/04/2022
22.20
 1,609,670 22.50 22.50 21.80 0 0 0
21/04/2022
22.50
 824,800 22.70 22.90 22.20 0 0 0
20/04/2022
22.80
 1,433,000 23 23 22.50 0 0 0
19/04/2022
22.90
 1,347,200 23.20 23.30 22.60 0 0 0
18/04/2022
23
 889,500 23.30 23.50 22.70 0 0 0
15/04/2022
23.30
 1,126,700 23.20 23.60 22.90 0 0 0
14/04/2022
23.20
 1,036,200 23.20 23.40 22.80 0 0 0
13/04/2022
23.20
 1,129,300 23.40 23.50 22.80 0 10,000 -0.2
12/04/2022
23.50
 2,262,930 24 24 23.20 0 0 0
08/04/2022
24
 1,083,400 24.30 24.50 23.60 0 0 0
07/04/2022
24.30
 1,238,200 24.50 24.60 24.10 0 0 0
06/04/2022
24.40
 1,873,400 24.40 24.70 24.20 0 59,100 -1.4
05/04/2022
24.40
 1,148,400 24.50 24.60 24.30 0 0 0
04/04/2022
24.60
 1,736,100 24.60 24.70 24.20 0 0 0
01/04/2022
24.60
 1,720,441 24.10 24.90 24.10 0 0 0
31/03/2022
24.70
 1,199,400 24.80 25 24.50 0 0 0
30/03/2022
24.90
 1,499,200 24.80 25 24.50 0 10,900 -0.3
29/03/2022
25
 1,971,600 25 25.10 24.50 0 0 0
28/03/2022
25
 1,982,510 25.20 25.20 24.50 0 0 0
25/03/2022
25.20
 2,711,764 25 25.20 24.50 0 0 0
24/03/2022
24.90
 1,886,101 25 25.20 24.50 0 0 0
23/03/2022
24.90
 1,469,600 25 25.10 24.60 0 0 0
22/03/2022
24.80
 1,088,000 25.10 25.10 24.70 0 0 0
21/03/2022
24.90
 1,561,123 25 25.50 24.80 0 0 0
18/03/2022
24.90
 3,394,764 24.30 25 24.20 0 0 0
17/03/2022
24.50
 1,774,670 24.40 24.60 24.10 0 0 0
16/03/2022
24.40
 1,450,569 24.50 24.70 24 0 0 0
15/03/2022
24.40
 1,344,167 24.40 24.60 24.10 0 0 0
14/03/2022
24.40
 1,761,945 24.30 24.90 24.20 0 0 0
11/03/2022
24.50
 2,490,093 24.30 24.70 24 0 0 0
10/03/2022
24.30
 2,612,400 24.20 24.70 23.60 0 0 0
09/03/2022
24
 2,183,717 23.50 24 23 0 0 0
08/03/2022
23.70
 2,049,000 24.30 24.30 23.30 0 0 0
07/03/2022
24.30
 1,013,110 24.30 24.50 23.90 0 0 0
04/03/2022
24.40
 1,352,540 24.50 24.60 24 0 0 0
03/03/2022
24.40
 5,547,100 23.60 24.70 23.50 0 0 0
02/03/2022
23.70
 852,500 23.70 24 23.40 0 0 0
01/03/2022
23.70
 1,028,180 23.50 23.90 23.40 0 0 0
28/02/2022
23.80
 1,694,600 23.80 24 23.20 0 0 0
25/02/2022
23.80
 1,864,010 23.70 24 23.20 0 0 0
24/02/2022
23.70
 4,560,050 22.80 24 22.70 0 0 0
23/02/2022
23.10
 1,797,200 22.80 23.50 22.50 0 0 0
22/02/2022
23
 2,099,833 22.80 23.10 22.50 0 0 0
21/02/2022
22.80
 1,096,940 23 23.40 22.70 0 0 0
18/02/2022
23
 1,089,410 23.20 23.40 22.80 0 0 0
17/02/2022
23.20
 7,053,540 22 23.70 21.70 0 0 0
16/02/2022
22
 1,702,450 21.80 22.40 21.50 0 0 0
15/02/2022
22
 1,005,884 22 22.20 21.50 0 0 0
14/02/2022
22
 1,501,400 22.40 22.80 21.80 0 0 0
11/02/2022
22.30
 1,798,700 22.50 22.80 21.90 0 0 0
10/02/2022
22.50
 3,231,023 21.80 23 21.20 0 0 0
09/02/2022
21.70
 3,410,940 20.30 21.90 20.20 0 0 0
08/02/2022
20.70
 1,357,357 20.90 20.90 20.10 0 0 0
07/02/2022
20.80
 839,010 21.30 21.70 20.50 0 0 0
28/01/2022
21.10
 2,452,354 19.80 21.30 19.80 0 0 0
27/01/2022
20.70
 2,036,504 19.60 20.90 18.90 0 0 0
26/01/2022
19.60
 2,191,315 18.40 19.80 18.30 0 0 0
25/01/2022
18.70
 1,701,500 18.50 18.90 18.30 0 0 0
24/01/2022
18.50
 1,794,100 19 19.10 18.30 0 5,000 -0.1
21/01/2022
18.70
 1,358,416 18.90 20 18.40 0 0 0
20/01/2022
18.80
 3,287,000 18 18.90 17.50 0 5,500 -0.1
19/01/2022
18.20
 1,008,600 18.10 18.40 17.50 0 8,000 -0.1
18/01/2022
18.20
 1,767,600 19.20 19.20 17.70 0 0 0
17/01/2022
19.50
 908,743 20 20.10 19 0 0 0
14/01/2022
19.80
 1,122,600 20.50 20.70 19.60 0 0 0
13/01/2022
20.40
 940,000 20.70 21 20 0 0 0
12/01/2022
20.70
 2,970,000 20.50 20.90 20 0 0 0
11/01/2022
20.50
 1,419,815 21 21 19.70 0 0 0
10/01/2022
20.40
 1,930,552 22.30 22.40 20.40 0 0 0
07/01/2022
22.40
 1,518,420 22.80 22.80 22.10 0 0 0
06/01/2022
22.60
 1,149,640 23 23.10 22.30 0 22,500 -0.5
05/01/2022
23
 1,544,924 22.90 23.10 22.50 0 2,400 -0.1
04/01/2022
22.90
 2,918,208 22.50 22.90 22 0 0 0
31/12/2021
22.60
 1,701,020 22.50 22.90 21.90 2,400 0 0.1
30/12/2021
22.60
 1,503,100 23 23.10 22.10 0 0 0
29/12/2021
22.50
 1,425,897 23.50 23.70 22.50 0 0 0
28/12/2021
23.50
 2,213,935 23.60 23.70 22.90 1,400 1,600 -0.0
27/12/2021
23.60
 833,965 23.80 23.90 23.20 0 0 0
24/12/2021
23.90
 1,143,809 24 24 23.40 0 500 -0.0
23/12/2021
23.90
 1,357,604 24 24.10 23.40 48,600 0 1.1
22/12/2021
23.80
 1,037,000 24.10 24.30 23.70 7,000 0 0.2
21/12/2021
24.10
 1,355,250 24 24.30 23.70 9,000 0 0.2
20/12/2021
23.80
 1,120,403 24 24.50 23.80 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
17/12/2021
24
 1,796,591 24.80 25 23.90 0 0 0
16/12/2021
24.60
 1,285,819 24.41 24.89 24.12 0 200 -0.0
15/12/2021
24.31
 859,900 24.50 24.60 20.82 0 0 0
14/12/2021
24.60
 4,262,750 23.34 24.89 23.24 500 0 0.0
13/12/2021
23.44
 698,810 23.73 23.73 23.24 1,600 0 0.0
10/12/2021
23.63
 617,510 23.63 27.12 23.34 0 200 -0.0
09/12/2021
23.63
 1,269,530 24.31 24.31 23.44 0 0 0
08/12/2021
24.02
 1,364,758 24.02 24.12 23.53 200 0 0.0
07/12/2021
24.02
 1,858,538 23.63 24.12 20.82 10,000 0 0.2
06/12/2021
23.63
 914,233 24.21 24.31 23.53 0 800 -0.0
03/12/2021
24.31
 1,729,738 24.50 25.08 23.92 200 0 0.0
02/12/2021
24.41
 3,528,148 23.44 27.12 23.05 0 200 -0.0
01/12/2021
23.34
 968,050 23.44 23.73 23.24 800 0 0.0
30/11/2021
23.63
 1,691,850 23.34 23.83 22.95 0 400 -0.0
29/11/2021
23.24
 1,591,428 23.15 23.73 22.76 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |