CTCP Chăn nuôi Phú Sơn (psl)

5.90
-0.10
(-1.67%)
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
(2026-08-24) 		-0.50 -7.69% 72,300 0 0
5.60
6.50
5.90
2 tháng
(2026-07-23) 		-0.20 -3.23% 102,000 0 0
5.60
6.90
5.90
3 tháng
(2026-06-23) 		-3 -33.33% 139,900 0 0
5.60
11.60
5.90
6 tháng
(2026-03-25) 		-4.50 -42.86% 221,000 0 0
5.60
12
5.90
12 tháng
(2025-09-26) 		-5.40 -47.37% 575,700 0 0
5.60
13
5.90
24 tháng
(2024-10-01) 		-6.04 -50.17% 2,980,482 0 0
5.58
17.62
5.90
36 tháng
(2023-10-09) 		-6.35 -51.43% 3,339,750 0 0
5.42
17.62
5.90
60 tháng
(2021-10-18) 		-12.30 -67.21% 4,770,334 -1,000 0.0
5.38
20.88
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
20.61
 900 20.53 20.61 20.53 0 0 0
29/01/2021
22.66
 26,100 22.50 22.66 22.43 0 0 0
28/01/2021
22.50
 0 22.50 22.50 22.50 0 0 0
27/01/2021
22.50
 20,000 22.50 22.50 22.50 0 0 0
26/01/2021
22.50
 0 22.50 22.50 22.50 0 0 0
25/01/2021
22.50
 20,101 20.92 22.50 20.92 0 0 0
22/01/2021
22.74
 1,401 22.66 22.74 22.66 0 0 0
21/01/2021
22.74
 1,800 22.74 22.82 22.74 0 0 0
20/01/2021
20.61
 1,500 19.74 20.61 19.74 0 0 0
19/01/2021
20.61
 14,400 23.21 23.29 20.53 0 0 0
18/01/2021
23.29
 26,600 22.90 23.37 22.90 0 0 0
15/01/2021
22.90
 1,400 23.29 23.29 22.90 0 0 0
14/01/2021
22.90
 7,400 21.95 22.90 21.87 0 0 0
13/01/2021
21.95
 3,188 21.32 22.11 21.24 0 0 0
12/01/2021
21.32
 8,115 20.92 21.32 20.92 0 0 0
11/01/2021
20.53
 2,082 20.53 20.53 20.53 0 0 0
08/01/2021
20.92
 9,019 19.74 20.92 19.74 0 0 0
07/01/2021
19.74
 8,200 19.74 19.74 19.74 0 0 0
06/01/2021
19.74
 9,620 19.98 19.98 19.74 0 0 0
05/01/2021
19.74
 14,441 20.14 20.53 19.74 0 0 0
04/01/2021
20.53
 2,300 20.53 20.53 20.53 0 0 0
31/12/2020
20.53
 7 20.53 20.53 20.53 0 0 0
30/12/2020
20.53
 25 20.53 20.53 20.53 0 0 0
29/12/2020
20.53
 3,650 20.53 20.85 20.37 0 0 0
28/12/2020
20.53
 4,900 20.14 20.53 20.14 0 0 0
25/12/2020
19.50
 232 19.50 19.50 19.50 0 0 0
24/12/2020
20.14
 5,700 19.35 20.14 19.35 0 0 0
23/12/2020
19.74
 1,700 19.74 19.74 19.74 0 0 0
22/12/2020
20.53
 5,356 20.14 20.53 20.06 0 0 0
21/12/2020
19.82
 416 19.82 19.82 19.82 0 0 0
18/12/2020
20.14
 7,119 19.35 20.14 19.35 0 0 0
17/12/2020
18.87
 2,865 18.95 18.95 18.87 0 0 0
16/12/2020
19.03
 3,310 19.03 19.03 18.95 0 0 0
15/12/2020
18.95
 2,369 19.35 19.35 18.95 0 0 0
14/12/2020
19.90
 4,107 19.58 19.90 19.19 0 0 0
11/12/2020
18.95
 600 18.16 18.95 18.16 0 0 0
10/12/2020
17.77
 21,429 19.19 19.19 16.58 0 0 0
09/12/2020
19.42
 0 19.42 19.42 19.42 0 0 0
08/12/2020
19.42
 10,500 19.42 19.42 19.35 0 0 0
07/12/2020
19.11
 1,160 19.11 19.11 19.11 0 0 0
04/12/2020
18.95
 4,240 19.74 19.74 18.95 0 0 0
03/12/2020
19.74
 7,800 19.98 19.98 19.74 0 0 0
02/12/2020
20.53
 11,000 20.53 20.53 20.37 0 0 0
01/12/2020
20.21
 6,700 19.74 20.53 19.74 0 0 0
30/11/2020
20.53
 2,900 20.53 20.53 20.53 0 0 0
27/11/2020
20.53
 600 20.53 20.53 20.53 0 0 0
26/11/2020
20.53
 100 20.53 20.53 20.53 0 0 0
25/11/2020
20.53
 12,447 20.69 20.69 20.53 0 0 0
24/11/2020
20.77
 2,000 20.77 20.77 20.77 0 0 0
23/11/2020
20.69
 400 20.53 20.85 20.69 0 0 0
20/11/2020
20.53
 500 20.53 20.53 20.53 0 0 0
19/11/2020
20.53
 9,300 20.53 20.53 20.53 0 0 0
18/11/2020
20.53
 20,110 20.53 20.53 20.45 0 0 0
17/11/2020
20.53
 3,600 20.53 20.53 20.53 0 0 0
16/11/2020
20.61
 7,600 20.53 20.61 20.53 0 0 0
13/11/2020
20.92
 2,000 20.53 20.92 20.53 0 0 0
12/11/2020
20.53
 4,047 20.53 21.32 20.53 0 0 0
11/11/2020
20.53
 500 20.53 20.53 20.53 0 0 0
10/11/2020
20.53
 2,400 20.77 20.77 20.53 0 0 0
09/11/2020
20.77
 4,600 20.77 20.77 20.77 0 0 0
06/11/2020
20.77
 0 20.77 20.77 20.77 0 0 0
05/11/2020
20.92
 2,100 20.77 20.92 20.77 0 0 0
04/11/2020
20.69
 2,700 20.77 20.77 20.69 0 0 0
03/11/2020
20.92
 1,900 21.16 21.16 20.92 0 0 0
02/11/2020
21.00
 0 21.00 21.00 21.00 0 0 0
30/10/2020
20.92
 800 21.00 21.08 20.92 0 0 0
29/10/2020
20.61
 1,000 20.61 20.61 20.61 0 0 0
28/10/2020
20.92
 1,300 21.16 21.16 20.14 0 0 0
27/10/2020
21.24
 1,030 21.32 21.48 21.24 0 0 0
26/10/2020
21.32
 1,260 21.48 21.48 21.32 0 0 0
23/10/2020
21.48
 11,500 20.92 21.48 20.92 0 0 0
22/10/2020
21.24
 730 21.32 21.32 21.24 0 0 0
21/10/2020
21.32
 19,100 21.32 21.32 21.08 0 0 0
20/10/2020
21.08
 7,545 21.32 21.32 21.08 0 0 0
19/10/2020
21.32
 5,230 21.71 21.71 21.32 0 0 0
16/10/2020
21.32
 2,400 22.19 22.90 21.32 0 0 0
15/10/2020
22.19
 4,270 22.11 22.27 21.87 0 0 0
14/10/2020
22.58
 400 22.58 22.58 22.58 0 0 0
13/10/2020
22.90
 2,302 22.50 22.90 22.50 0 0 0
12/10/2020
22.90
 3,000 22.90 22.90 22.90 0 0 0
09/10/2020
22.90
 1,510 23.14 23.14 22.90 0 0 0
08/10/2020
22.58
 10,220 23.85 23.85 22.58 0 0 0
07/10/2020
24.48
 1,400 25.03 25.03 24.48 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 0 0 0
22/09/2020
21.48
 22,001 21.32 21.48 21.32 0 0 0
21/09/2020
21.32
 19,300 21.32 21.40 21.01 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 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc