CTCP Chăn nuôi Phú Sơn (psl)

11.90
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
(2024-10-23) 		0.70 6.25% 25,713 0 0
10.50
11.90
11.90
2 tháng
(2024-09-23) 		-1 -7.75% 62,944 0 0
10.50
13
11.90
3 tháng
(2024-08-26) 		-0.90 -7.03% 69,291 0 0
10.50
13.30
11.90
6 tháng
(2024-05-27) 		-2.69 -18.42% 204,918 0 0
10.50
14.88
11.90
12 tháng
(2023-11-28) 		0.25 2.16% 399,413 0 0
10.50
14.88
11.90
24 tháng
(2022-12-05) 		-2.65 -18.20% 719,461 -4,400 -0.1
10.50
16.57
11.90
36 tháng
(2021-12-08) 		-7.85 -39.74% 1,340,169 -1,400 0.0
10.50
20.10
11.90
60 tháng
(2019-12-19) 		-3.53 -22.85% 5,115,551 -15,550 -0.3
10.50
26.21
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |