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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |