CTCP Chăn nuôi Phú Sơn (psl)

12.60
0.20
(1.61%)
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 -0.81% 3,600 0 0
11.70
13.20
12.50
2 tháng
(2024-07-22) 		-0.40 -3.10% 36,800 0 0
11.70
13.79
12.50
3 tháng
(2024-06-21) 		-0.70 -5.28% 62,800 0 0
11.70
13.79
12.50
6 tháng
(2024-03-25) 		1.09 9.54% 256,308 0 0
11.11
14.88
12.50
12 tháng
(2023-09-25) 		-0.31 -2.45% 358,495 0 0
11.07
14.88
12.50
24 tháng
(2022-09-30) 		-3.83 -23.44% 682,268 -4,400 -0.1
11.07
17.47
12.50
36 tháng
(2021-10-05) 		-5.67 -31.19% 1,968,559 -8,000 -0.1
11.07
21.33
12.50
60 tháng
(2019-10-16) 		-1.72 -12.07% 5,108,842 -21,850 -0.5
11.07
26.21
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
20.97
 100 21.21 21.21 20.97 0 0 0
05/02/2021
21.21
 0 21.21 21.21 21.21 0 0 0
04/02/2021
21.21
 0 21.21 21.21 21.21 0 0 0
03/02/2021
21.54
 511 21.05 21.54 21.05 0 0 0
02/02/2021
21.05
 2,700 21.13 21.13 20.97 0 0 0
01/02/2021
21.05
 900 20.97 21.05 20.97 0 0 0
29/01/2021
23.15
 26,100 22.99 23.15 22.91 0 0 0
28/01/2021
22.99
 0 22.99 22.99 22.99 0 0 0
27/01/2021
22.99
 20,000 22.99 22.99 22.99 0 0 0
26/01/2021
22.99
 0 22.99 22.99 22.99 0 0 0
25/01/2021
22.99
 20,101 21.37 22.99 21.37 0 0 0
22/01/2021
23.23
 1,401 23.15 23.23 23.15 0 0 0
21/01/2021
23.23
 1,800 23.23 23.31 23.23 0 0 0
20/01/2021
21.05
 1,500 20.16 21.05 20.16 0 0 0
19/01/2021
21.05
 14,400 23.71 23.79 20.97 0 0 0
18/01/2021
23.79
 26,600 23.39 23.87 23.39 0 0 0
15/01/2021
23.39
 1,400 23.79 23.79 23.39 0 0 0
14/01/2021
23.39
 7,400 22.42 23.39 22.34 0 0 0
13/01/2021
22.42
 3,188 21.78 22.58 21.70 0 0 0
12/01/2021
21.78
 8,115 21.37 21.78 21.37 0 0 0
11/01/2021
20.97
 2,082 20.97 20.97 20.97 0 0 0
08/01/2021
21.37
 9,019 20.16 21.37 20.16 0 0 0
07/01/2021
20.16
 8,200 20.16 20.16 20.16 0 0 0
06/01/2021
20.16
 9,620 20.41 20.41 20.16 0 0 0
05/01/2021
20.16
 14,441 20.57 20.97 20.16 0 0 0
04/01/2021
20.97
 2,300 20.97 20.97 20.97 0 0 0
31/12/2020
20.97
 7 20.97 20.97 20.97 0 0 0
30/12/2020
20.97
 25 20.97 20.97 20.97 0 0 0
29/12/2020
20.97
 3,650 20.97 21.29 20.81 0 0 0
28/12/2020
20.97
 4,900 20.57 20.97 20.57 0 0 0
25/12/2020
19.92
 232 19.92 19.92 19.92 0 0 0
24/12/2020
20.57
 5,700 19.76 20.57 19.76 0 0 0
23/12/2020
20.16
 1,700 20.16 20.16 20.16 0 0 0
22/12/2020
20.97
 5,356 20.57 20.97 20.49 0 0 0
21/12/2020
20.24
 416 20.24 20.24 20.24 0 0 0
18/12/2020
20.57
 7,119 19.76 20.57 19.76 0 0 0
17/12/2020
19.28
 2,865 19.36 19.36 19.28 0 0 0
16/12/2020
19.44
 3,310 19.44 19.44 19.36 0 0 0
15/12/2020
19.36
 2,369 19.76 19.76 19.36 0 0 0
14/12/2020
20.33
 4,107 20.00 20.33 19.60 0 0 0
11/12/2020
19.36
 600 18.55 19.36 18.55 0 0 0
10/12/2020
18.15
 21,429 19.60 19.60 16.94 0 0 0
09/12/2020
19.84
 0 19.84 19.84 19.84 0 0 0
08/12/2020
19.84
 10,500 19.84 19.84 19.76 0 0 0
07/12/2020
19.52
 1,160 19.52 19.52 19.52 0 0 0
04/12/2020
19.36
 4,240 20.16 20.16 19.36 0 0 0
03/12/2020
20.16
 7,800 20.41 20.41 20.16 0 0 0
02/12/2020
20.97
 11,000 20.97 20.97 20.81 0 0 0
01/12/2020
20.65
 6,700 20.16 20.97 20.16 0 0 0
30/11/2020
20.97
 2,900 20.97 20.97 20.97 0 0 0
27/11/2020
20.97
 600 20.97 20.97 20.97 0 0 0
26/11/2020
20.97
 100 20.97 20.97 20.97 0 0 0
25/11/2020
20.97
 12,447 21.13 21.13 20.97 0 0 0
24/11/2020
21.21
 2,000 21.21 21.21 21.21 0 0 0
23/11/2020
21.13
 400 20.97 21.29 21.13 0 0 0
20/11/2020
20.97
 500 20.97 20.97 20.97 0 0 0
19/11/2020
20.97
 9,300 20.97 20.97 20.97 0 0 0
18/11/2020
20.97
 20,110 20.97 20.97 20.89 0 0 0
17/11/2020
20.97
 3,600 20.97 20.97 20.97 0 0 0
16/11/2020
21.05
 7,600 20.97 21.05 20.97 0 0 0
13/11/2020
21.37
 2,000 20.97 21.37 20.97 0 0 0
12/11/2020
20.97
 4,047 20.97 21.78 20.97 0 0 0
11/11/2020
20.97
 500 20.97 20.97 20.97 0 0 0
10/11/2020
20.97
 2,400 21.21 21.21 20.97 0 1,300 -0.0
09/11/2020
21.21
 4,600 21.21 21.21 21.21 0 0 0
06/11/2020
21.21
 0 21.21 21.21 21.21 0 0 0
05/11/2020
21.37
 2,100 21.21 21.37 21.21 0 0 0
04/11/2020
21.13
 2,700 21.21 21.21 21.13 0 0 0
03/11/2020
21.37
 1,900 21.62 21.62 21.37 0 0 0
02/11/2020
21.45
 0 21.45 21.45 21.45 0 0 0
30/10/2020
21.37
 800 21.45 21.54 21.37 0 100 -0.0
29/10/2020
21.05
 1,000 21.05 21.05 21.05 0 0 0
28/10/2020
21.37
 1,300 21.62 21.62 20.57 0 0 0
27/10/2020
21.70
 1,030 21.78 21.94 21.70 0 0 0
26/10/2020
21.78
 1,260 21.94 21.94 21.78 0 0 0
23/10/2020
21.94
 11,500 21.37 21.94 21.37 200 0 0.0
22/10/2020
21.70
 730 21.78 21.78 21.70 0 0 0
21/10/2020
21.78
 19,100 21.78 21.78 21.54 100 0 0.0
20/10/2020
21.54
 7,545 21.78 21.78 21.54 100 0 0.0
19/10/2020
21.78
 5,230 22.18 22.18 21.78 100 0 0.0
16/10/2020
21.78
 2,400 22.66 23.39 21.78 0 0 0
15/10/2020
22.66
 4,270 22.58 22.75 22.34 0 0 0
14/10/2020
23.07
 400 23.07 23.07 23.07 0 0 0
13/10/2020
23.39
 2,302 22.99 23.39 22.99 0 0 0
12/10/2020
23.39
 3,000 23.39 23.39 23.39 0 0 0
09/10/2020
23.39
 1,510 23.63 23.63 23.39 0 0 0
08/10/2020
23.07
 10,220 24.36 24.36 23.07 0 0 0
07/10/2020
25.00
 1,400 25.57 25.57 25.00 100 0 0.0
06/10/2020
26.21
 18,605 24.44 26.21 24.28 0 0 0
05/10/2020
25.00
 29,815 22.99 25.00 22.99 0 0 0
02/10/2020
22.75
 4,800 22.75 22.99 22.75 0 0 0
01/10/2020
22.99
 17,500 22.50 22.99 22.50 0 0 0
30/09/2020
22.50
 200 22.50 22.50 22.50 0 0 0
29/09/2020
22.18
 10,950 21.94 22.58 21.94 0 0 0
28/09/2020
22.02
 10,800 21.78 22.18 21.78 0 0 0
25/09/2020
21.45
 4,830 21.78 21.78 21.45 0 0 0
24/09/2020
21.78
 14,800 21.78 21.86 21.78 0 0 0
23/09/2020
21.78
 23,910 21.78 21.94 21.78 200 0 0.0
22/09/2020
21.94
 22,001 21.78 21.94 21.78 300 0 0.0
21/09/2020
21.78
 19,300 21.78 21.86 21.46 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |