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)
18/12/2019
15.10
 0 15.10 15.10 15.10 0 0 0
17/12/2019
15.03
 200 15.18 15.18 15.03 0 0 0
16/12/2019
16.06
 0 16.06 16.06 16.06 0 0 0
13/12/2019
16.06
 0 16.06 16.06 16.06 0 0 0
12/12/2019
16.06
 100 16.06 16.06 16.06 0 0 0
11/12/2019
15.18
 0 15.18 15.18 15.18 0 0 0
10/12/2019
15.18
 4 15.18 15.18 15.18 0 0 0
09/12/2019
15.18
 0 15.18 15.18 15.18 0 0 0
06/12/2019
15.18
 1,200 14.95 15.18 14.95 0 0 0
05/12/2019
14.21
 0 14.21 14.21 14.21 0 0 0
04/12/2019
14.21
 3 14.21 14.21 14.21 0 0 0
03/12/2019
14.21
 1,525 14.21 14.21 14.21 0 0 0
02/12/2019
14.88
 1,100 14.81 14.88 14.88 0 0 0
29/11/2019
14.88
 0 14.88 14.88 14.88 0 0 0
28/11/2019
14.88
 0 14.88 14.88 14.88 0 0 0
27/11/2019
14.88
 478 14.88 14.88 14.88 0 0 0
26/11/2019
15.69
 10 15.69 15.69 15.69 0 0 0
25/11/2019
15.69
 100 15.69 15.69 15.69 0 0 0
22/11/2019
15.47
 11,200 15.40 15.47 15.40 0 0 0
21/11/2019
15.47
 100 15.47 15.47 15.47 0 0 0
20/11/2019
15.47
 100 15.47 15.47 15.47 0 0 0
19/11/2019
15.47
 500 15.47 15.47 15.47 0 0 0
18/11/2019
15.55
 200 15.55 15.55 15.55 0 0 0
15/11/2019
15.18
 300 15.55 15.55 15.18 0 0 0
14/11/2019
15.92
 12,210 14.44 15.92 14.44 0 7,000 -0.1
13/11/2019
14.21
 660 14.21 14.21 14.21 0 0 0
12/11/2019
14.14
 100 14.14 14.14 14.14 0 0 0
11/11/2019
14.07
 11,625 13.69 14.07 13.40 0 0 0
08/11/2019
13.18
 2,300 13.18 13.32 13.18 0 0 0
07/11/2019
12.95
 570 12.95 12.95 12.95 0 0 0
06/11/2019
12.81
 752 12.88 12.88 12.81 0 0 0
05/11/2019
12.81
 703 12.95 12.95 12.81 0 0 0
04/11/2019
13.32
 1,970 12.58 13.69 12.58 700 0 0.0
01/11/2019
12.58
 1,000 12.58 12.58 12.58 0 0 0
31/10/2019
13.47
 2,700 14.44 14.44 13.40 0 0 0
30/10/2019
14.07
 100 14.07 14.07 14.07 0 0 0
29/10/2019
14.07
 0 14.07 14.07 14.07 0 0 0
28/10/2019
14.07
 0 14.07 14.07 14.07 0 0 0
25/10/2019
14.07
 56 14.07 14.07 14.07 0 0 0
24/10/2019
14.07
 200 14.07 14.07 14.07 0 0 0
23/10/2019
14.07
 2,320 13.69 14.07 13.69 0 0 0
22/10/2019
14.07
 600 14.07 14.07 14.07 0 0 0
21/10/2019
14.14
 15 14.14 14.14 14.14 0 0 0
18/10/2019
13.55
 3,900 14.44 14.44 13.55 0 0 0
17/10/2019
14.21
 100 14.21 14.21 14.21 0 0 0
16/10/2019
13.92
 400 14.07 14.07 13.84 0 0 0
15/10/2019
14.07
 200 13.62 14.07 13.69 0 0 0
14/10/2019
13.62
 100 13.62 13.62 13.62 0 0 0
11/10/2019
13.55
 100 13.55 13.55 13.55 0 0 0
10/10/2019
13.32
 244 13.32 13.32 13.32 0 0 0
09/10/2019
13.62
 1,000 13.84 13.84 13.62 0 0 0
08/10/2019
12.58
 0 12.58 12.58 12.58 0 0 0
07/10/2019
12.58
 1,300 12.58 12.58 12.58 0 0 0
04/10/2019
12.95
 0 12.95 12.95 12.95 0 0 0
03/10/2019
12.95
 1,500 12.95 12.95 12.95 0 0 0
02/10/2019
13.32
 2,700 13.69 13.69 13.32 0 0 0
01/10/2019
14.14
 300 13.47 14.14 13.47 0 0 0
30/09/2019
14.36
 100 14.36 14.36 14.36 0 0 0
27/09/2019
14.36
 100 14.36 14.36 14.36 0 0 0
26/09/2019
14.73
 300 14.73 14.73 14.73 0 0 0
25/09/2019
15.10
 0 15.10 15.10 15.10 0 0 0
24/09/2019
15.10
 104 15.10 15.10 15.10 0 0 0
23/09/2019
14.81
 4,700 13.47 14.81 13.18 0 0 0
20/09/2019
15.47
 200 15.47 15.47 15.47 0 0 0
19/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
18/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
17/09/2019
16.29
 100 16.29 16.29 16.29 0 0 0
16/09/2019
16.29
 4 16.29 16.29 16.29 0 0 0
13/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
12/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
11/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
10/09/2019
16.29
 100 16.29 16.29 16.29 0 0 0
09/09/2019
16.51
 0 16.51 16.51 16.51 0 0 0
06/09/2019
16.51
 0 16.51 16.51 16.51 0 0 0
05/09/2019
16.51
 0 16.51 16.51 16.51 0 0 0
04/09/2019
16.51
 0 16.51 16.51 16.51 0 0 0
03/09/2019
16.51
 100 16.51 16.51 16.51 0 0 0
30/08/2019
16.29
 100 16.29 16.29 16.29 0 0 0
29/08/2019
16.51
 0 16.51 16.51 16.51 0 0 0
28/08/2019
16.66
 200 16.29 16.66 16.29 0 0 0
27/08/2019
16.29
 200 17.17 17.17 16.29 0 0 0
26/08/2019
14.81
 4,304 14.73 15.10 14.44 0 0 0
23/08/2019
15.10
 200 15.10 15.10 15.10 0 0 0
22/08/2019
15.55
 4,200 13.32 15.55 13.32 0 0 0
21/08/2019
14.07
 1,400 14.07 14.07 13.92 0 0 0
20/08/2019
15.18
 20 15.18 15.18 15.18 0 0 0
19/08/2019
15.18
 0 15.18 15.18 15.18 0 0 0
16/08/2019
15.18
 820 14.88 17.03 14.88 0 0 0
15/08/2019
17.03
 600 17.03 17.03 17.03 0 0 0
14/08/2019
17.03
 1,400 17.03 17.03 17.03 0 0 0
13/08/2019
16.88
 600 17.03 17.03 16.88 0 0 0
12/08/2019
18.95
 2,120 17.03 18.95 16.29 0 0 0
09/08/2019
19.02
 300 19.02 19.02 19.02 0 0 0
08/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/3 (Volume + 75%, Ratio=0.75)
08/08/2019
15.55
 3,000 17.17 17.25 15.55 0 0 0
07/08/2019
15.02
 0 15.02 15.02 15.02 0 0 0
06/08/2019
15.14
 5,920 14.38 15.14 14.38 0 0 0
05/08/2019
15.19
 6,800 13.32 15.19 13.32 0 0 0
02/08/2019
13.24
 0 13.24 13.24 13.24 0 0 0
01/08/2019
13.32
 1,512 13.11 13.32 13.07 0 0 0
31/07/2019
13.75
 200 13.79 13.79 13.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |