CTCP Chăn nuôi Phú Sơn (psl)

11.70
0.70
(6.36%)
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
(2025-11-19) 		-0.10 -0.86% 46,300 0 0
11
11.80
11.70
2 tháng
(2025-10-20) 		0.90 8.49% 100,400 0 0
10.60
12
11.70
3 tháng
(2025-09-22) 		-0.30 -2.54% 281,200 0 0
10.60
12.50
11.70
6 tháng
(2025-06-23) 		-2.01 -14.88% 754,100 0 0
10.60
13.51
11.70
12 tháng
(2024-12-24) 		-0.64 -5.27% 2,594,634 0 0
10.60
17.62
11.70
24 tháng
(2024-01-02) 		0.43 3.85% 3,001,861 0 0
10.28
17.62
11.70
36 tháng
(2023-01-04) 		-3.40 -22.83% 3,344,138 -4,400 -0.1
10.28
17.62
11.70
60 tháng
(2021-01-14) 		-11.40 -49.78% 6,467,927 -2,100 0.0
10.28
23.29
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
24.48
 1,400 25.03 25.03 24.48 100 0 0.0
06/10/2020
25.66
 18,605 23.93 25.66 23.77 0 0 0
05/10/2020
24.48
 29,815 22.50 24.48 22.50 0 0 0
02/10/2020
22.27
 4,800 22.27 22.50 22.27 0 0 0
01/10/2020
22.50
 17,500 22.03 22.50 22.03 0 0 0
30/09/2020
22.03
 200 22.03 22.03 22.03 0 0 0
29/09/2020
21.71
 10,950 21.48 22.11 21.48 0 0 0
28/09/2020
21.56
 10,800 21.32 21.71 21.32 0 0 0
25/09/2020
21.00
 4,830 21.32 21.32 21.00 0 0 0
24/09/2020
21.32
 14,800 21.32 21.40 21.32 0 0 0
23/09/2020
21.32
 23,910 21.32 21.48 21.32 200 0 0.0
22/09/2020
21.48
 22,001 21.32 21.48 21.32 300 0 0.0
21/09/2020
21.32
 19,300 21.32 21.40 21.01 100 0 0.0
18/09/2020
21.32
 2,500 21.32 22.03 21.32 0 0 0
17/09/2020: Cổ tức tiền mặt tỉ lệ: 18%
17/09/2020
21.24
 39,947 22.11 22.11 21.16 200 0 0.0
16/09/2020
21.32
 30,050 21.10 21.39 21.10 0 0 0
15/09/2020
21.02
 15,220 21.91 21.91 20.73 0 0 0
14/09/2020
21.76
 11,135 21.32 22.21 21.32 0 0 0
11/09/2020
21.25
 12,800 21.17 21.25 21.02 0 0 0
10/09/2020
21.10
 15,370 20.88 21.10 20.73 0 0 0
09/09/2020
20.73
 16,900 20.73 20.95 20.36 0 0 0
08/09/2020
21.02
 9,300 21.02 21.10 20.73 0 0 0
07/09/2020
21.02
 33,254 21.02 21.17 21.02 0 0 0
04/09/2020
21.02
 36,005 21.47 21.47 20.88 0 0 0
03/09/2020
21.47
 48,447 20.95 21.84 20.73 0 0 0
01/09/2020
20.88
 13,673 21.17 21.17 20.51 0 0 0
31/08/2020
20.73
 14,951 20.73 21.47 20.73 0 0 0
28/08/2020
20.14
 15,500 19.99 20.14 19.91 0 0 0
27/08/2020
19.99
 10,911 20.43 20.43 19.77 0 0 0
26/08/2020
20.36
 6,600 20.06 20.43 20.06 0 0 0
25/08/2020
20.36
 10,120 20.80 20.80 20.06 0 0 0
24/08/2020
20.73
 7,048 21.84 22.95 20.73 0 0 0
21/08/2020
21.02
 1,100 20.73 21.02 20.73 0 0 0
20/08/2020
20.36
 301 19.62 20.36 19.62 0 0 0
19/08/2020
20.06
 619 19.99 20.06 19.99 0 0 0
18/08/2020
19.62
 2,500 20.43 20.43 19.62 0 0 0
17/08/2020
21.32
 0 21.32 21.32 21.32 0 0 0
14/08/2020
21.17
 25,800 21.47 21.91 21.17 0 0 0
13/08/2020
20.73
 24,280 19.62 20.73 19.25 0 0 0
12/08/2020
19.25
 3,130 18.95 19.25 18.51 0 2,600 -0.1
11/08/2020
19.91
 3,700 19.25 19.99 19.25 0 0 0
10/08/2020
19.25
 3,020 19.25 19.32 19.25 0 0 0
07/08/2020
18.88
 4,445 19.84 19.84 18.88 0 0 0
06/08/2020
19.91
 2,836 19.99 19.99 19.91 0 0 0
05/08/2020
19.84
 1,800 20.43 20.43 19.84 0 0 0
04/08/2020
19.99
 13,745 20.28 20.73 18.51 0 0 0
03/08/2020
18.43
 5,500 17.77 18.51 17.77 0 0 0
31/07/2020
18.06
 1,300 17.03 18.06 17.03 0 0 0
30/07/2020
16.88
 100 16.88 16.88 16.88 0 0 0
29/07/2020
18.06
 100 18.06 18.06 18.06 0 0 0
28/07/2020
18.14
 7,380 16.29 18.21 16.14 0 6,850 -0.1
27/07/2020
15.47
 7,600 15.62 17.10 15.40 0 0 0
24/07/2020
17.77
 5,100 18.14 18.14 17.77 0 4,700 -0.1
23/07/2020
19.25
 2,830 19.25 19.25 19.25 0 2,800 -0.1
22/07/2020
19.62
 28,500 21.84 21.84 18.88 0 0 0
21/07/2020
21.47
 4,200 21.02 22.21 20.95 0 0 0
20/07/2020
20.73
 5,800 19.99 21.54 19.99 0 0 0
17/07/2020
18.88
 6,845 17.40 18.88 17.40 0 0 0
16/07/2020
16.43
 0 16.43 16.43 16.43 0 0 0
15/07/2020
16.43
 200 16.43 16.43 16.43 0 0 0
14/07/2020
16.36
 500 16.36 16.36 16.36 0 0 0
13/07/2020
16.36
 0 16.36 16.36 16.36 0 0 0
10/07/2020
16.36
 0 16.36 16.36 16.36 0 0 0
09/07/2020
16.36
 0 16.36 16.36 16.36 0 0 0
08/07/2020
16.66
 3,700 16.36 16.66 16.36 0 0 0
07/07/2020
16.36
 900 16.36 16.36 16.36 0 0 0
06/07/2020
16.66
 1,100 16.66 16.66 16.36 0 0 0
03/07/2020
17.77
 100 17.77 17.77 17.77 0 0 0
02/07/2020
18.51
 0 18.51 18.51 18.51 0 0 0
01/07/2020
18.51
 100 18.51 18.51 18.51 0 0 0
30/06/2020
16.29
 235 16.29 16.29 16.29 0 0 0
29/06/2020
17.40
 200 17.40 17.40 17.40 0 0 0
26/06/2020
17.77
 0 17.77 17.77 17.77 0 0 0
25/06/2020
17.77
 0 17.77 17.77 17.77 0 0 0
24/06/2020
17.77
 110 17.77 17.77 17.77 0 0 0
23/06/2020
17.77
 100 17.77 17.77 15.32 0 0 0
22/06/2020
17.99
 0 17.99 17.99 17.99 0 0 0
19/06/2020
17.77
 600 18.14 18.14 17.77 0 0 0
18/06/2020
18.14
 0 18.14 18.14 18.14 0 0 0
17/06/2020
18.14
 2,500 17.47 18.14 17.47 0 0 0
16/06/2020
18.51
 1,518 16.88 18.51 16.88 0 0 0
15/06/2020
18.21
 900 16.73 18.21 16.73 0 0 0
12/06/2020
18.95
 0 18.95 18.95 18.95 0 0 0
11/06/2020
18.95
 0 18.95 18.95 18.95 0 0 0
10/06/2020
18.95
 0 18.95 18.95 18.95 0 0 0
09/06/2020
18.95
 300 18.95 18.95 18.95 0 0 0
08/06/2020
18.43
 2,418 19.62 19.62 18.43 0 0 0
05/06/2020
19.54
 11,800 18.36 19.62 18.36 0 0 0
04/06/2020
18.43
 2,206 18.43 18.43 18.43 0 0 0
03/06/2020
17.25
 1,000 17.17 18.36 17.17 0 0 0
02/06/2020
18.43
 3,110 18.36 18.43 17.03 0 0 0
01/06/2020
18.73
 1,418 18.36 18.73 18.21 0 0 0
29/05/2020
18.51
 400 18.51 18.51 18.51 0 0 0
28/05/2020
18.51
 200 18.51 18.51 18.51 0 0 0
27/05/2020
18.51
 3,220 18.51 18.51 18.51 0 0 0
26/05/2020
18.65
 1,400 18.14 18.80 18.14 0 0 0
25/05/2020
18.73
 4,610 19.25 19.25 18.58 0 0 0
22/05/2020
17.91
 1,330 18.51 18.51 17.91 0 0 0
21/05/2020
18.51
 1,800 19.25 19.25 18.51 0 0 0
20/05/2020
17.84
 800 17.77 17.84 17.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |