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)
18/09/2020
21.78
 2,500 21.78 22.50 21.78 0 0 0
17/09/2020: Cổ tức tiền mặt tỉ lệ: 18%
17/09/2020
21.70
 39,947 22.58 22.58 21.62 200 0 0.0
16/09/2020
21.78
 30,050 21.55 21.85 21.55 0 0 0
15/09/2020
21.47
 15,220 22.38 22.38 21.17 0 0 0
14/09/2020
22.23
 11,135 21.78 22.68 21.78 0 0 0
11/09/2020
21.70
 12,800 21.63 21.70 21.47 0 0 0
10/09/2020
21.55
 15,370 21.32 21.55 21.17 0 0 0
09/09/2020
21.17
 16,900 21.17 21.40 20.79 0 0 0
08/09/2020
21.47
 9,300 21.47 21.55 21.17 0 0 0
07/09/2020
21.47
 33,254 21.47 21.63 21.47 0 0 0
04/09/2020
21.47
 36,005 21.93 21.93 21.32 0 0 0
03/09/2020
21.93
 48,447 21.40 22.31 21.17 0 0 0
01/09/2020
21.32
 13,673 21.63 21.63 20.95 0 0 0
31/08/2020
21.17
 14,951 21.17 21.93 21.17 0 0 0
28/08/2020
20.57
 15,500 20.42 20.57 20.34 0 0 0
27/08/2020
20.42
 10,911 20.87 20.87 20.19 0 0 0
26/08/2020
20.79
 6,600 20.49 20.87 20.49 0 0 0
25/08/2020
20.79
 10,120 21.25 21.25 20.49 0 0 0
24/08/2020
21.17
 7,048 22.31 23.44 21.17 0 0 0
21/08/2020
21.47
 1,100 21.17 21.47 21.17 0 0 0
20/08/2020
20.79
 301 20.04 20.79 20.04 0 0 0
19/08/2020
20.49
 619 20.42 20.49 20.42 0 0 0
18/08/2020
20.04
 2,500 20.87 20.87 20.04 0 0 0
17/08/2020
21.78
 0 21.78 21.78 21.78 0 0 0
14/08/2020
21.63
 25,800 21.93 22.38 21.63 0 0 0
13/08/2020
21.17
 24,280 20.04 21.17 19.66 0 0 0
12/08/2020
19.66
 3,130 19.36 19.66 18.90 0 2,600 -0.1
11/08/2020
20.34
 3,700 19.66 20.42 19.66 0 0 0
10/08/2020
19.66
 3,020 19.66 19.74 19.66 0 0 0
07/08/2020
19.28
 4,445 20.26 20.26 19.28 0 0 0
06/08/2020
20.34
 2,836 20.42 20.42 20.34 0 0 0
05/08/2020
20.26
 1,800 20.87 20.87 20.26 0 0 0
04/08/2020
20.42
 13,745 20.72 21.17 18.90 0 0 0
03/08/2020
18.83
 5,500 18.15 18.90 18.15 0 0 0
31/07/2020
18.45
 1,300 17.39 18.45 17.39 0 0 0
30/07/2020
17.24
 100 17.24 17.24 17.24 0 0 0
29/07/2020
18.45
 100 18.45 18.45 18.45 0 0 0
28/07/2020
18.53
 7,380 16.64 18.60 16.48 0 6,850 -0.1
27/07/2020
15.80
 7,600 15.95 17.47 15.73 0 0 0
24/07/2020
18.15
 5,100 18.53 18.53 18.15 0 4,700 -0.1
23/07/2020
19.66
 2,830 19.66 19.66 19.66 0 2,800 -0.1
22/07/2020
20.04
 28,500 22.31 22.31 19.28 0 0 0
21/07/2020
21.93
 4,200 21.47 22.68 21.40 0 0 0
20/07/2020
21.17
 5,800 20.42 22.00 20.42 0 0 0
17/07/2020
19.28
 6,845 17.77 19.28 17.77 0 0 0
16/07/2020
16.79
 0 16.79 16.79 16.79 0 0 0
15/07/2020
16.79
 200 16.79 16.79 16.79 0 0 0
14/07/2020
16.71
 500 16.71 16.71 16.71 0 0 0
13/07/2020
16.71
 0 16.71 16.71 16.71 0 0 0
10/07/2020
16.71
 0 16.71 16.71 16.71 0 0 0
09/07/2020
16.71
 0 16.71 16.71 16.71 0 0 0
08/07/2020
17.01
 3,700 16.71 17.01 16.71 0 0 0
07/07/2020
16.71
 900 16.71 16.71 16.71 0 0 0
06/07/2020
17.01
 1,100 17.01 17.01 16.71 0 0 0
03/07/2020
18.15
 100 18.15 18.15 18.15 0 0 0
02/07/2020
18.90
 0 18.90 18.90 18.90 0 0 0
01/07/2020
18.90
 100 18.90 18.90 18.90 0 0 0
30/06/2020
16.64
 235 16.64 16.64 16.64 0 0 0
29/06/2020
17.77
 200 17.77 17.77 17.77 0 0 0
26/06/2020
18.15
 0 18.15 18.15 18.15 0 0 0
25/06/2020
18.15
 0 18.15 18.15 18.15 0 0 0
24/06/2020
18.15
 110 18.15 18.15 18.15 0 0 0
23/06/2020
18.15
 100 18.15 18.15 15.65 0 0 0
22/06/2020
18.37
 0 18.37 18.37 18.37 0 0 0
19/06/2020
18.15
 600 18.53 18.53 18.15 0 0 0
18/06/2020
18.53
 0 18.53 18.53 18.53 0 0 0
17/06/2020
18.53
 2,500 17.85 18.53 17.85 0 0 0
16/06/2020
18.90
 1,518 17.24 18.90 17.24 0 0 0
15/06/2020
18.60
 900 17.09 18.60 17.09 0 0 0
12/06/2020
19.36
 0 19.36 19.36 19.36 0 0 0
11/06/2020
19.36
 0 19.36 19.36 19.36 0 0 0
10/06/2020
19.36
 0 19.36 19.36 19.36 0 0 0
09/06/2020
19.36
 300 19.36 19.36 19.36 0 0 0
08/06/2020
18.83
 2,418 20.04 20.04 18.83 0 0 0
05/06/2020
19.96
 11,800 18.75 20.04 18.75 0 0 0
04/06/2020
18.83
 2,206 18.83 18.83 18.83 0 0 0
03/06/2020
17.62
 1,000 17.54 18.75 17.54 0 0 0
02/06/2020
18.83
 3,110 18.75 18.83 17.39 0 0 0
01/06/2020
19.13
 1,418 18.75 19.13 18.60 0 0 0
29/05/2020
18.90
 400 18.90 18.90 18.90 0 0 0
28/05/2020
18.90
 200 18.90 18.90 18.90 0 0 0
27/05/2020
18.90
 3,220 18.90 18.90 18.90 0 0 0
26/05/2020
19.05
 1,400 18.53 19.21 18.53 0 0 0
25/05/2020
19.13
 4,610 19.66 19.66 18.98 0 0 0
22/05/2020
18.30
 1,330 18.90 18.90 18.30 0 0 0
21/05/2020
18.90
 1,800 19.66 19.66 18.90 0 0 0
20/05/2020
18.22
 800 18.15 18.22 18.15 0 0 0
19/05/2020
19.51
 248 19.96 19.96 19.51 0 0 0
18/05/2020
20.04
 100 20.04 20.04 20.04 0 0 0
15/05/2020
19.58
 200 19.89 19.89 19.58 0 0 0
14/05/2020
19.96
 735 19.96 19.96 19.96 0 0 0
13/05/2020
19.81
 1,702 19.96 20.04 19.81 0 0 0
12/05/2020
20.04
 800 18.98 20.42 18.98 0 0 0
11/05/2020
20.04
 4,300 18.90 20.42 18.68 0 0 0
08/05/2020
19.21
 16,000 18.15 19.28 18.15 0 0 0
07/05/2020
18.30
 1,100 18.30 18.30 18.30 0 0 0
06/05/2020
18.30
 100 18.30 18.30 18.30 0 0 0
05/05/2020
17.39
 400 17.39 17.39 17.39 0 0 0
04/05/2020
17.77
 1,800 18.15 19.58 17.77 0 0 0
29/04/2020
18.98
 240 19.43 19.43 18.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |