CTCP Chăn nuôi Phú Sơn (psl)

5.90
-0.10
(-1.67%)
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
(2026-08-24) 		-0.50 -7.69% 58,800 0 0
5.60
6.50
6
2 tháng
(2026-07-23) 		-0.20 -3.23% 88,500 0 0
5.60
6.90
6
3 tháng
(2026-06-23) 		-3 -33.33% 126,400 0 0
5.60
11.60
6
6 tháng
(2026-03-25) 		-4.50 -42.86% 207,500 0 0
5.60
12
6
12 tháng
(2025-09-26) 		-5.40 -47.37% 562,200 0 0
5.60
13
6
24 tháng
(2024-10-01) 		-6.04 -50.17% 2,966,982 0 0
5.58
17.62
6
36 tháng
(2023-10-09) 		-6.35 -51.43% 3,326,250 0 0
5.42
17.62
6
60 tháng
(2021-10-18) 		-12.30 -67.21% 4,756,834 -1,000 0.0
5.38
20.88
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
16.73
 0 16.73 16.73 16.73 0 0 0
12/09/2022
16.73
 0 16.73 16.73 16.73 0 0 0
09/09/2022
16.73
 0 16.73 16.73 16.73 0 0 0
08/09/2022
16.73
 0 16.73 16.73 16.73 0 0 0
07/09/2022
16.73
 200 16.73 16.73 16.73 0 0 0
06/09/2022
16.73
 0 16.73 16.73 16.73 0 0 0
05/09/2022
16.73
 600 16.73 16.73 16.73 0 0 0
31/08/2022
16.82
 100 16.82 16.82 16.82 0 0 0
30/08/2022
17.56
 2,800 15.80 17.56 15.80 0 0 0
29/08/2022
16.45
 0 16.45 16.45 16.45 0 0 0
26/08/2022
15.80
 1,600 17.66 17.66 15.80 0 0 0
25/08/2022
18.12
 7 18.12 18.12 18.12 0 0 0
24/08/2022
18.12
 0 18.12 18.12 18.12 0 0 0
23/08/2022
18.12
 0 18.12 18.12 18.12 0 0 0
22/08/2022
18.12
 0 18.12 18.12 18.12 0 0 0
19/08/2022
16.73
 2,000 18.59 18.59 16.73 0 0 0
18/08/2022
16.73
 0 16.73 16.73 16.73 0 0 0
17/08/2022
16.73
 510 16.73 16.73 16.73 0 0 0
16/08/2022
16.08
 500 16.08 16.08 16.08 0 0 0
15/08/2022
16.91
 700 15.89 16.91 15.89 0 0 0
12/08/2022
16.63
 1,200 16.73 16.73 16.54 0 0 0
11/08/2022
16.91
 200 17.01 17.01 16.91 0 0 0
10/08/2022
17.10
 1,100 17.19 17.19 16.73 0 0 0
09/08/2022
17.19
 500 17.38 17.38 16.36 0 0 0
08/08/2022
17.38
 500 17.38 17.56 17.38 0 0 0
05/08/2022
17.56
 0 17.56 17.56 17.56 0 0 0
04/08/2022
17.47
 400 17.56 17.56 17.47 0 0 0
03/08/2022
16.73
 100 16.73 16.73 16.73 0 0 0
02/08/2022
16.73
 4,700 16.73 16.73 16.73 0 0 0
01/08/2022
16.73
 200 16.73 16.73 16.73 0 0 0
29/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
28/07/2022
17.29
 1,900 16.82 17.29 15.80 0 0 0
27/07/2022
17.47
 0 17.47 17.47 17.47 0 0 0
26/07/2022
17.47
 300 17.47 17.47 17.47 0 0 0
25/07/2022
16.73
 2,800 16.73 16.73 16.73 0 0 0
22/07/2022
16.73
 600 17.66 17.66 16.73 0 0 0
21/07/2022
16.73
 400 16.73 16.73 16.73 0 0 0
20/07/2022
17.75
 1,400 16.73 17.75 16.73 0 0 0
19/07/2022
17.38
 100 17.38 17.38 17.38 0 0 0
18/07/2022
16.73
 2,800 16.73 17.38 16.73 0 0 0
15/07/2022
16.73
 7,900 16.73 16.73 16.73 0 0 0
14/07/2022
17.19
 5,600 17.66 17.66 16.73 0 0 0
13/07/2022
15.89
 600 18.59 18.59 15.89 0 0 0
12/07/2022
17.66
 0 17.66 17.66 17.66 0 0 0
11/07/2022
17.29
 12,400 17.01 19.24 17.01 0 0 0
08/07/2022
17.19
 700 17.47 17.47 17.19 0 0 0
07/07/2022
16.63
 0 16.63 16.63 16.63 0 0 0
06/07/2022
16.63
 400 16.63 16.63 16.63 0 0 0
05/07/2022
16.73
 0 16.73 16.73 16.73 0 0 0
04/07/2022
16.73
 1,300 16.73 16.73 16.54 0 0 0
01/07/2022
17.01
 0 17.01 17.01 17.01 0 0 0
30/06/2022
17.01
 0 17.01 17.01 17.01 0 0 0
29/06/2022
17.01
 200 17.01 17.01 17.01 0 0 0
28/06/2022
15.80
 1,100 15.80 15.80 15.80 0 0 0
27/06/2022
14.87
 300 16.73 16.73 14.87 0 0 0
24/06/2022
16.73
 1,000 16.73 16.73 16.73 0 0 0
23/06/2022
18.03
 400 18.03 18.03 18.03 0 0 0
22/06/2022
15.98
 500 15.98 15.98 15.98 0 0 0
21/06/2022
16.08
 200 16.08 16.08 16.08 0 0 0
20/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
17/06/2022
14.96
 300 14.96 14.96 14.96 0 0 0
16/06/2022
15.80
 5,800 16.36 16.36 15.80 0 0 0
15/06/2022
17.38
 300 15.89 17.38 15.89 0 0 0
14/06/2022
17.38
 300 17.38 17.38 17.38 0 0 0
13/06/2022
17.38
 500 17.38 17.38 17.38 0 0 0
10/06/2022
16.26
 100 16.26 16.26 16.26 0 0 0
09/06/2022
16.73
 100 16.73 16.73 16.73 0 0 0
08/06/2022
16.73
 0 16.73 16.73 16.73 0 0 0
07/06/2022
16.73
 200 16.73 16.73 16.73 0 0 0
06/06/2022
16.73
 100 16.73 16.73 16.73 0 0 0
03/06/2022
16.73
 100 16.73 16.73 16.73 0 0 0
02/06/2022
16.26
 200 16.26 16.26 16.26 0 0 0
01/06/2022
17.01
 500 17.01 17.01 17.01 0 0 0
31/05/2022
17.19
 700 16.91 17.19 16.91 0 0 0
30/05/2022
17.01
 200 17.01 17.01 17.01 0 0 0
27/05/2022
17.01
 7,600 17.19 17.38 15.98 0 0 0
26/05/2022
17.66
 0 17.66 17.66 17.66 0 0 0
25/05/2022
17.66
 200 17.56 17.66 17.56 0 0 0
24/05/2022
17.56
 1,000 17.56 17.56 17.56 0 0 0
23/05/2022
15.80
 5,600 15.80 15.98 15.80 0 0 0
20/05/2022
18.03
 100 18.03 18.03 18.03 0 0 0
19/05/2022
17.29
 200 17.29 17.29 17.29 0 0 0
18/05/2022
16.36
 3,300 17.19 17.56 16.08 0 0 0
17/05/2022
17.38
 1,000 16.08 17.47 16.08 0 0 0
16/05/2022
17.38
 1,200 17.38 17.38 17.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc