CTCP Chăn nuôi Phú Sơn (psl)

11
-0.90
(-7.56%)
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)
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
29/11/2019
15.20
 0 15.20 15.20 15.20 0 0 0
28/11/2019
15.20
 0 15.20 15.20 15.20 0 0 0
27/11/2019
15.20
 478 15.20 15.20 15.20 0 0 0
26/11/2019
16.03
 10 16.03 16.03 16.03 0 0 0
25/11/2019
16.03
 100 16.03 16.03 16.03 0 0 0
22/11/2019
15.80
 11,200 15.73 15.80 15.73 0 0 0
21/11/2019
15.80
 100 15.80 15.80 15.80 0 0 0
20/11/2019
15.80
 100 15.80 15.80 15.80 0 0 0
19/11/2019
15.80
 500 15.80 15.80 15.80 0 0 0
18/11/2019
15.88
 200 15.88 15.88 15.88 0 0 0
15/11/2019
15.50
 300 15.88 15.88 15.50 0 0 0
14/11/2019
16.26
 12,210 14.74 16.26 14.74 0 7,000 -0.1
13/11/2019
14.52
 660 14.52 14.52 14.52 0 0 0
12/11/2019
14.44
 100 14.44 14.44 14.44 0 0 0
11/11/2019
14.37
 11,625 13.99 14.37 13.69 0 0 0
08/11/2019
13.46
 2,300 13.46 13.61 13.46 0 0 0
07/11/2019
13.23
 570 13.23 13.23 13.23 0 0 0
06/11/2019
13.08
 752 13.16 13.16 13.08 0 0 0
05/11/2019
13.08
 703 13.23 13.23 13.08 0 0 0
04/11/2019
13.61
 1,970 12.85 13.99 12.85 700 0 0.0
01/11/2019
12.85
 1,000 12.85 12.85 12.85 0 0 0
31/10/2019
13.76
 2,700 14.74 14.74 13.69 0 0 0
30/10/2019
14.37
 100 14.37 14.37 14.37 0 0 0
29/10/2019
14.37
 0 14.37 14.37 14.37 0 0 0
28/10/2019
14.37
 0 14.37 14.37 14.37 0 0 0
25/10/2019
14.37
 56 14.37 14.37 14.37 0 0 0
24/10/2019
14.37
 200 14.37 14.37 14.37 0 0 0
23/10/2019
14.37
 2,320 13.99 14.37 13.99 0 0 0
22/10/2019
14.37
 600 14.37 14.37 14.37 0 0 0
21/10/2019
14.44
 15 14.44 14.44 14.44 0 0 0
18/10/2019
13.84
 3,900 14.74 14.74 13.84 0 0 0
17/10/2019
14.52
 100 14.52 14.52 14.52 0 0 0
16/10/2019
14.22
 400 14.37 14.37 14.14 0 0 0
15/10/2019
14.37
 200 13.91 14.37 13.99 0 0 0
14/10/2019
13.91
 100 13.91 13.91 13.91 0 0 0
11/10/2019
13.84
 100 13.84 13.84 13.84 0 0 0
10/10/2019
13.61
 244 13.61 13.61 13.61 0 0 0
09/10/2019
13.91
 1,000 14.14 14.14 13.91 0 0 0
08/10/2019
12.85
 0 12.85 12.85 12.85 0 0 0
07/10/2019
12.85
 1,300 12.85 12.85 12.85 0 0 0
04/10/2019
13.23
 0 13.23 13.23 13.23 0 0 0
03/10/2019
13.23
 1,500 13.23 13.23 13.23 0 0 0
02/10/2019
13.61
 2,700 13.99 13.99 13.61 0 0 0
01/10/2019
14.44
 300 13.76 14.44 13.76 0 0 0
30/09/2019
14.67
 100 14.67 14.67 14.67 0 0 0
27/09/2019
14.67
 100 14.67 14.67 14.67 0 0 0
26/09/2019
15.05
 300 15.05 15.05 15.05 0 0 0
25/09/2019
15.43
 0 15.43 15.43 15.43 0 0 0
24/09/2019
15.43
 104 15.43 15.43 15.43 0 0 0
23/09/2019
15.12
 4,700 13.76 15.12 13.46 0 0 0
20/09/2019
15.80
 200 15.80 15.80 15.80 0 0 0
19/09/2019
16.64
 0 16.64 16.64 16.64 0 0 0
18/09/2019
16.64
 0 16.64 16.64 16.64 0 0 0
17/09/2019
16.64
 100 16.64 16.64 16.64 0 0 0
16/09/2019
16.64
 4 16.64 16.64 16.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |