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)
28/04/2020
18.37
 13,260 17.62 19.36 17.39 0 0 0
27/04/2020
17.01
 1,058 17.62 17.62 15.12 0 0 0
24/04/2020
17.01
 12,300 15.27 17.54 15.27 0 0 0
23/04/2020
16.64
 1,460 17.01 17.01 14.74 0 0 0
22/04/2020
16.64
 1,583 13.23 16.64 13.23 0 0 0
21/04/2020
15.50
 16,100 15.12 15.65 15.12 0 0 0
20/04/2020
18.15
 3,410 18.15 19.28 16.26 0 0 0
17/04/2020
17.39
 10,643 17.01 17.39 17.01 0 0 0
16/04/2020
15.43
 10,100 13.31 15.43 13.31 0 0 0
15/04/2020
13.61
 5,900 12.85 13.61 12.85 0 0 0
14/04/2020
13.61
 4,500 13.54 13.61 13.54 0 0 0
13/04/2020
13.54
 1,000 13.54 13.54 13.54 0 0 0
10/04/2020
13.54
 600 13.46 13.54 13.46 0 0 0
09/04/2020
13.61
 5,900 12.33 13.61 12.10 0 0 0
08/04/2020
12.33
 500 12.33 12.33 12.33 0 0 0
07/04/2020
12.17
 835 12.48 12.48 12.17 0 0 0
06/04/2020
12.48
 630 12.48 12.48 12.48 0 0 0
03/04/2020
12.48
 1,200 12.48 12.48 12.48 0 0 0
01/04/2020
12.48
 400 12.48 12.48 12.48 0 0 0
31/03/2020
11.72
 595 11.72 11.72 11.72 0 0 0
30/03/2020
12.10
 5,100 11.34 12.10 11.34 0 0 0
27/03/2020
12.33
 0 12.33 12.33 12.33 0 0 0
26/03/2020
12.10
 200 12.48 12.48 12.10 0 0 0
25/03/2020
12.85
 100 12.85 12.85 12.85 0 0 0
24/03/2020
12.17
 600 12.85 12.85 12.17 0 0 0
23/03/2020
12.25
 300 12.10 12.25 12.10 0 0 0
20/03/2020
13.01
 600 12.10 13.01 12.10 0 0 0
19/03/2020
11.34
 34,300 12.85 14.74 11.34 0 0 0
18/03/2020
12.55
 2,110 12.85 13.23 12.55 0 0 0
17/03/2020
12.85
 1,000 12.85 12.85 12.85 0 0 0
16/03/2020
12.85
 500 12.85 12.85 12.85 0 0 0
13/03/2020
12.63
 0 12.63 12.63 12.63 0 0 0
12/03/2020
12.63
 1,100 12.63 12.63 12.63 400 0 0.0
11/03/2020
12.85
 845 12.85 12.85 12.85 0 0 0
10/03/2020
12.85
 130 12.85 12.85 12.85 0 0 0
09/03/2020
12.78
 5,210 12.93 12.93 12.78 500 0 0.0
06/03/2020
12.85
 3,040 13.01 13.01 12.85 0 0 0
05/03/2020
13.01
 2,700 13.31 13.31 13.01 0 0 0
04/03/2020
13.23
 2,900 13.23 13.23 13.23 0 0 0
03/03/2020
13.61
 200 13.61 13.61 13.61 0 0 0
02/03/2020
13.61
 3,800 13.46 13.91 13.46 0 0 0
28/02/2020
13.61
 300 13.23 13.61 13.23 0 0 0
27/02/2020
13.01
 3,000 13.01 13.01 13.01 1,000 0 0.0
26/02/2020
13.01
 1,900 13.01 13.01 13.01 0 0 0
25/02/2020
12.48
 3,300 13.16 13.16 12.48 0 0 0
24/02/2020
12.93
 1,000 13.23 13.23 12.93 0 0 0
21/02/2020
13.76
 0 13.76 13.76 13.76 0 0 0
20/02/2020
13.76
 0 13.76 13.76 13.76 0 0 0
19/02/2020
13.76
 0 13.76 13.76 13.76 0 0 0
18/02/2020
13.76
 50 13.76 13.76 13.76 0 0 0
17/02/2020
13.69
 1,500 13.76 13.76 13.69 0 0 0
14/02/2020
13.31
 400 13.31 13.31 13.31 0 0 0
13/02/2020
13.23
 2,800 13.54 13.54 13.23 0 0 0
12/02/2020
13.61
 2,000 13.61 13.61 13.23 0 0 0
11/02/2020
13.69
 1,000 13.54 13.69 13.54 0 0 0
10/02/2020
12.48
 0 12.48 12.48 12.48 0 0 0
07/02/2020
11.95
 9,000 13.84 13.84 11.95 1,300 0 0.0
06/02/2020
13.99
 1,000 13.99 13.99 13.99 0 0 0
05/02/2020
14.37
 200 14.37 14.37 14.37 0 0 0
04/02/2020
13.99
 1,300 14.37 14.74 13.99 0 0 0
03/02/2020
15.65
 0 15.65 15.65 15.65 0 0 0
31/01/2020
15.65
 100 15.65 15.65 15.65 0 0 0
30/01/2020
14.90
 0 14.90 14.90 14.90 0 0 0
22/01/2020
14.90
 0 14.90 14.90 14.90 0 0 0
21/01/2020
14.90
 100 14.90 14.90 14.90 0 0 0
20/01/2020
14.90
 200 14.90 14.90 14.90 0 0 0
17/01/2020
14.90
 0 14.90 14.90 14.90 0 0 0
16/01/2020
14.97
 200 14.82 14.97 14.82 0 0 0
15/01/2020
14.97
 0 14.97 14.97 14.97 0 0 0
14/01/2020
14.97
 500 14.97 14.97 14.97 0 0 0
13/01/2020
14.97
 0 14.97 14.97 14.97 0 0 0
10/01/2020
14.97
 200 14.97 14.97 14.97 0 0 0
09/01/2020
14.97
 100 14.97 14.97 14.97 0 0 0
08/01/2020
14.97
 0 14.97 14.97 14.97 0 0 0
07/01/2020
14.97
 0 14.97 14.97 14.97 0 0 0
06/01/2020
14.97
 200 14.97 14.97 14.97 100 0 0.0
03/01/2020
15.43
 0 15.43 15.43 15.43 0 0 0
02/01/2020
14.97
 300 15.43 15.88 14.97 100 0 0.0
31/12/2019
14.59
 700 15.12 15.12 14.59 0 0 0
30/12/2019
16.64
 100 16.64 16.64 16.64 0 0 0
27/12/2019
15.35
 0 15.35 15.35 15.35 0 0 0
26/12/2019
15.35
 1,001 15.43 15.43 15.35 100 0 0.0
25/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
24/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
23/12/2019
15.73
 1,700 15.73 15.73 15.73 0 0 0
20/12/2019
15.88
 1,220 15.73 15.88 15.73 0 0 0
19/12/2019
15.43
 1,100 15.43 15.43 15.43 0 0 0
18/12/2019
15.43
 0 15.43 15.43 15.43 0 0 0
17/12/2019
15.35
 200 15.50 15.50 15.35 0 0 0
16/12/2019
16.41
 0 16.41 16.41 16.41 0 0 0
13/12/2019
16.41
 0 16.41 16.41 16.41 0 0 0
12/12/2019
16.41
 100 16.41 16.41 16.41 0 0 0
11/12/2019
15.50
 0 15.50 15.50 15.50 0 0 0
10/12/2019
15.50
 4 15.50 15.50 15.50 0 0 0
09/12/2019
15.50
 0 15.50 15.50 15.50 0 0 0
06/12/2019
15.50
 1,200 15.27 15.50 15.27 0 0 0
05/12/2019
14.52
 0 14.52 14.52 14.52 0 0 0
04/12/2019
14.52
 3 14.52 14.52 14.52 0 0 0
03/12/2019
14.52
 1,525 14.52 14.52 14.52 0 0 0
02/12/2019
15.20
 1,100 15.12 15.20 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |