CTCP Chăn nuôi Phú Sơn (psl)

11.60
0.10
(0.87%)
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
(2025-11-17) 		-0.10 -0.86% 44,400 0 0
11
11.80
11.60
2 tháng
(2025-10-17) 		0.30 2.68% 175,200 0 0
10.60
12
11.60
3 tháng
(2025-09-17) 		-0.40 -3.36% 302,400 0 0
10.60
12.50
11.60
6 tháng
(2025-06-19) 		-2.01 -14.88% 752,200 0 0
10.60
13.51
11.60
12 tháng
(2024-12-23) 		-0.25 -2.11% 2,592,868 0 0
10.60
17.62
11.60
24 tháng
(2023-12-27) 		0.52 4.77% 3,001,361 0 0
10.28
17.62
11.60
36 tháng
(2023-01-03) 		-4.25 -26.99% 3,342,238 -4,400 -0.1
10.28
17.62
11.60
60 tháng
(2021-01-11) 		-9.03 -43.98% 6,479,412 -2,100 0.0
10.28
23.29
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2022
17.29
 2,700 17.29 17.47 14.96 0 0 0
12/05/2022
17.29
 3,600 17.38 17.38 17.29 0 0 0
11/05/2022
17.38
 3,300 17.38 17.66 17.38 0 0 0
10/05/2022
17.47
 1,700 17.01 17.56 16.73 0 0 0
09/05/2022
17.66
 2,700 16.73 17.94 16.73 0 0 0
06/05/2022
18.03
 1,700 17.19 18.03 17.01 0 0 0
05/05/2022
18.40
 600 17.94 18.40 17.75 0 0 0
04/05/2022
17.94
 200 17.94 17.94 17.94 0 0 0
29/04/2022
18.59
 6,900 18.21 18.59 17.84 0 0 0
28/04/2022
17.84
 5,200 18.68 18.68 17.84 0 0 0
27/04/2022
18.68
 4,800 18.59 18.77 18.59 0 0 0
26/04/2022
18.77
 3,400 18.68 18.77 16.91 0 0 0
25/04/2022: Cổ tức tiền mặt tỉ lệ: 16%
25/04/2022
19.14
 4,200 18.59 19.24 18.59 0 0 0
22/04/2022
18.21
 1,900 18.82 18.82 17.18 0 0 0
21/04/2022
18.04
 12,400 17.18 18.13 15.72 0 0 0
20/04/2022
18.21
 1,500 18.30 18.30 18.21 0 0 0
19/04/2022
18.04
 2,100 18.47 18.47 18.04 0 0 0
18/04/2022
18.30
 2,600 18.64 18.64 18.21 0 0 0
15/04/2022
18.64
 2,700 18.73 18.73 18.30 0 0 0
14/04/2022
18.73
 5,400 18.47 18.90 18.30 0 0 0
13/04/2022
18.47
 3,900 18.73 18.73 18.39 0 0 0
12/04/2022
18.90
 13,300 18.82 19.07 18.56 0 0 0
08/04/2022
18.82
 4,200 18.82 19.16 18.47 0 0 0
07/04/2022
18.82
 12,500 18.04 18.82 18.04 0 0 0
06/04/2022
18.04
 4,922 18.04 18.13 18.04 0 0 0
05/04/2022
18.21
 25,200 17.96 18.21 17.96 0 0 0
04/04/2022
17.96
 2,000 17.96 17.96 17.96 0 0 0
01/04/2022
17.96
 5,322 17.96 17.96 17.87 0 0 0
31/03/2022
18.04
 3,400 17.79 18.04 17.79 0 0 0
30/03/2022
17.61
 2,500 17.61 18.47 17.61 0 0 0
29/03/2022
17.79
 4,578 17.79 17.87 17.79 0 0 0
28/03/2022
17.96
 5,200 17.87 17.96 17.10 0 0 0
25/03/2022
18.04
 1,100 17.96 18.04 17.87 0 0 0
24/03/2022
18.04
 2,500 18.04 18.04 18.04 0 0 0
23/03/2022
18.04
 3,200 18.04 18.04 17.87 0 0 0
22/03/2022
18.04
 6,900 18.47 18.47 18.04 0 0 0
21/03/2022
18.04
 1,500 18.04 18.04 17.79 0 0 0
18/03/2022
18.13
 600 18.21 18.21 18.13 0 0 0
17/03/2022
18.56
 300 18.56 18.56 18.56 0 0 0
16/03/2022
18.47
 400 18.64 18.64 18.47 0 0 0
15/03/2022
18.47
 1,200 17.79 18.64 17.79 0 0 0
14/03/2022
17.79
 408 18.56 18.82 17.79 0 0 0
11/03/2022
18.64
 3,200 18.64 18.64 18.47 0 0 0
10/03/2022
18.30
 6,200 18.73 18.73 18.21 0 0 0
09/03/2022
17.96
 3,208 18.47 18.47 17.96 0 0 0
08/03/2022
18.47
 2,400 18.47 18.64 18.47 0 0 0
07/03/2022
18.73
 1,500 18.56 18.73 18.56 0 0 0
04/03/2022
18.13
 5,400 18.47 18.47 18.04 0 0 0
03/03/2022
18.56
 2,300 18.39 18.73 18.39 0 0 0
02/03/2022
18.47
 3,300 18.39 18.73 17.27 0 0 0
01/03/2022
18.30
 14,300 18.21 18.73 18.21 0 0 0
28/02/2022
18.21
 3,950 18.73 19.76 17.70 0 0 0
25/02/2022
16.93
 14,708 18.13 18.73 16.93 0 0 0
24/02/2022
18.21
 3,310 18.39 18.39 18.21 0 0 0
23/02/2022
18.39
 6,500 18.39 18.39 18.30 0 0 0
22/02/2022
18.56
 900 18.64 18.64 18.30 0 0 0
21/02/2022
18.56
 3,800 18.47 18.56 18.47 0 0 0
18/02/2022
18.30
 3,800 18.56 18.56 18.30 0 0 0
17/02/2022
18.39
 3,710 18.04 18.56 18.04 0 0 0
16/02/2022
18.04
 4,200 18.64 18.64 18.04 0 0 0
15/02/2022
18.64
 2,000 18.64 18.64 18.64 0 0 0
14/02/2022
18.64
 1,600 18.64 18.64 18.64 0 0 0
11/02/2022
18.73
 800 18.73 18.73 18.64 0 0 0
10/02/2022
18.73
 1,200 18.73 18.73 18.73 0 1,000 -0.0
09/02/2022
18.73
 900 18.82 18.82 18.73 0 0 0
08/02/2022
18.82
 4,200 18.64 19.16 18.64 0 0 0
07/02/2022
18.64
 500 18.64 18.64 18.64 100 0 0.0
28/01/2022
18.47
 3,108 18.73 18.73 18.47 2,900 0 0.1
27/01/2022
18.90
 3,500 18.39 18.90 18.39 0 0 0
26/01/2022
18.39
 900 18.82 18.82 18.39 0 0 0
25/01/2022
18.30
 200 18.30 18.30 18.30 0 0 0
24/01/2022
18.39
 1,800 17.27 18.56 17.27 0 0 0
21/01/2022
18.56
 500 18.56 18.56 18.56 0 0 0
20/01/2022
18.73
 1,807 18.56 18.73 18.47 0 0 0
19/01/2022
18.73
 1,900 18.13 18.82 18.13 0 0 0
18/01/2022
18.47
 1,000 18.73 18.73 18.47 0 0 0
17/01/2022
18.30
 800 18.47 18.82 18.30 0 0 0
14/01/2022
18.64
 0 18.64 18.64 18.64 0 0 0
13/01/2022
18.56
 6,600 18.82 18.90 18.56 0 0 0
12/01/2022
18.82
 2,400 18.47 18.90 18.21 0 0 0
11/01/2022
18.64
 6,300 19.42 19.42 18.64 0 0 0
10/01/2022
18.73
 5,700 18.73 18.73 18.56 0 0 0
07/01/2022
18.73
 5,600 18.56 18.99 18.56 0 0 0
06/01/2022
18.39
 7,100 18.39 18.56 18.39 0 0 0
05/01/2022
18.73
 4,300 18.39 18.73 18.39 0 0 0
04/01/2022
18.64
 12,300 18.73 18.90 18.47 0 0 0
31/12/2021
18.73
 6,100 19.76 19.76 18.73 0 0 0
30/12/2021
18.82
 700 18.82 18.82 18.82 0 0 0
29/12/2021
18.82
 300 18.64 18.82 18.56 0 0 0
28/12/2021
19.68
 15,200 18.56 19.68 18.47 0 0 0
27/12/2021
18.47
 7,700 18.47 18.47 18.39 0 0 0
24/12/2021
18.47
 1,900 18.47 18.47 18.47 0 0 0
23/12/2021
18.47
 14,200 18.64 18.64 18.47 0 0 0
22/12/2021
18.82
 2,900 18.47 18.90 18.73 0 0 0
21/12/2021
18.47
 22,500 18.90 18.90 18.47 0 0 0
20/12/2021
18.90
 5,500 18.90 18.99 18.47 0 0 0
17/12/2021
18.90
 12,200 18.90 19.07 18.82 0 0 0
16/12/2021
18.90
 7,506 18.82 19.33 18.82 0 0 0
15/12/2021
18.82
 25,800 18.90 19.16 18.82 0 0 0
14/12/2021
19.16
 5,800 18.99 19.16 18.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |