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)
14/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
13/09/2017
17.36
 9 17.36 17.36 17.36 0 0 0
12/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
11/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
08/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
07/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
06/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
05/09/2017
17.36
 300 17.36 17.36 17.36 300 0 0.0
01/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
31/08/2017
17.36
 0 17.36 17.36 17.36 0 0 0
30/08/2017
17.36
 0 17.36 17.36 17.36 0 0 0
29/08/2017
17.36
 0 17.36 17.36 17.36 0 0 0
28/08/2017
17.36
 0 17.36 17.36 17.36 0 0 0
25/08/2017
17.36
 100 17.36 17.36 17.36 100 0 0.0
24/08/2017
14.78
 210 17.39 17.39 14.78 200 0 0.0
23/08/2017
16.90
 0 16.90 16.90 16.90 0 0 0
22/08/2017
16.90
 0 16.90 16.90 16.90 0 0 0
21/08/2017
16.90
 0 16.90 16.90 16.90 0 0 0
18/08/2017
16.90
 0 16.90 16.90 16.90 0 0 0
17/08/2017
17.52
 200 16.28 17.52 16.28 100 0 0.0
16/08/2017
17.59
 100 17.59 17.59 17.59 100 0 0.0
15/08/2017
17.42
 300 15.63 17.42 15.63 200 0 0.0
14/08/2017
17.32
 0 17.32 17.32 17.32 0 0 0
11/08/2017
17.32
 200 17.29 17.32 17.29 200 0 0.0
10/08/2017
17.55
 100 17.55 17.55 17.55 100 0 0.0
09/08/2017
17.85
 200 15.96 17.85 15.96 100 0 0.0
08/08/2017
17.75
 149 17.75 17.75 17.75 100 0 0.0
07/08/2017
16.28
 400 16.32 16.32 16.28 0 0 0
04/08/2017
17.85
 100 17.85 17.85 17.85 100 0 0.0
03/08/2017
17.55
 100 17.55 17.55 17.55 100 0 0.0
02/08/2017
16.93
 700 18.56 18.56 16.93 100 0 0.0
01/08/2017
17.78
 1,200 16.93 17.78 16.61 200 0 0.0
31/07/2017
17.75
 400 17.91 17.91 17.75 100 0 0.0
28/07/2017
16.93
 600 17.59 18.89 16.93 100 0 0.0
27/07/2017
19.21
 100 19.21 19.21 19.21 100 0 0.0
26/07/2017
18.89
 300 18.24 18.89 18.24 100 0 0.0
25/07/2017
19.31
 0 19.31 19.31 19.31 0 0 0
24/07/2017
20.84
 600 18.07 20.84 18.07 600 0 0.0
21/07/2017
18.40
 0 18.40 18.40 18.40 0 0 0
20/07/2017
18.40
 0 18.40 18.40 18.40 0 0 0
19/07/2017
18.40
 100 18.40 18.40 18.40 100 0 0.0
18/07/2017
17.91
 200 17.91 17.91 17.91 100 0 0.0
17/07/2017
18.56
 200 16.28 18.56 16.28 100 0 0.0
14/07/2017
16.93
 300 19.54 19.54 16.93 200 0 0.0
13/07/2017
19.54
 600 16.28 19.54 16.28 600 0 0.0
12/07/2017
17.10
 120 17.10 17.10 17.10 100 0 0.0
11/07/2017
17.10
 0 17.10 17.10 17.10 0 0 0
10/07/2017
17.10
 0 17.10 17.10 17.10 0 0 0
07/07/2017
17.10
 100 17.10 17.10 17.10 100 0 0.0
06/07/2017
15.79
 100 15.79 15.79 15.79 0 0 0
05/07/2017
17.26
 2,800 15.31 17.26 15.31 2,800 0 0.1
04/07/2017
15.14
 0 15.14 15.14 15.14 0 0 0
03/07/2017
15.14
 0 15.14 15.14 15.14 0 0 0
30/06/2017
15.14
 2,550 15.11 15.14 15.11 2,500 0 0.1
29/06/2017
15.11
 0 15.11 15.11 15.11 0 0 0
28/06/2017
15.11
 100 15.11 15.11 15.11 100 0 0.0
27/06/2017
15.31
 200 15.31 15.31 15.31 0 0 0
26/06/2017
14.00
 0 14.00 14.00 14.00 0 0 0
23/06/2017
14.00
 1,510 14.00 14.00 14.00 1,500 0 0.1
22/06/2017
14.04
 1,000 14.04 14.04 14.04 1,000 0 0.0
21/06/2017
14.00
 2,700 14.00 14.00 14.00 2,700 0 0.1
20/06/2017
14.33
 0 14.33 14.33 14.33 0 0 0
19/06/2017
14.33
 0 14.33 14.33 14.33 0 0 0
16/06/2017
14.33
 9,500 14.33 14.33 14.33 7,200 0 0.3
15/06/2017
14.65
 0 14.65 14.65 14.65 100 0 0.0
14/06/2017
14.65
 100 14.65 14.65 14.65 100 0 0.0
13/06/2017
14.95
 2,000 14.65 14.95 14.65 1,800 0 0.1
12/06/2017
14.95
 7,550 14.00 14.95 14.00 7,300 0 0.3
09/06/2017
14.95
 110 14.95 14.95 14.95 0 0 0
08/06/2017
13.48
 300 13.48 13.48 13.48 0 0 0
07/06/2017
11.72
 0 11.72 11.72 11.72 0 0 0
06/06/2017
11.72
 100 11.72 11.72 11.72 0 0 0
05/06/2017
14.98
 601 13.38 14.98 13.29 0 0 0
02/06/2017
15.60
 0 15.60 15.60 15.60 0 0 0
01/06/2017
15.60
 99 15.60 15.60 15.60 0 0 0
31/05/2017
15.60
 0 15.60 15.60 15.60 0 0 0
30/05/2017
15.60
 0 15.60 15.60 15.60 0 0 0
29/05/2017
15.60
 300 15.60 15.60 15.60 0 0 0
26/05/2017
14.07
 100 14.07 14.07 14.07 0 0 0
25/05/2017
14.10
 4,000 14.10 14.10 14.10 0 1,650 -0.1
24/05/2017
16.58
 100 16.58 16.58 16.58 0 0 0
23/05/2017
14.62
 130 14.62 14.62 14.62 0 0 0
22/05/2017
14.30
 700 13.61 14.30 13.61 0 0 0
19/05/2017
13.68
 200 13.68 13.68 13.68 0 0 0
18/05/2017
14.33
 0 14.33 14.33 14.33 0 0 0
17/05/2017
14.33
 100 14.33 14.33 14.33 100 0 0.0
16/05/2017
14.62
 400 13.97 14.62 13.97 0 0 0
15/05/2017
13.74
 600 14.33 14.33 13.71 0 0 0
12/05/2017
14.98
 100 14.98 14.98 14.98 0 0 0
11/05/2017
14.65
 700 14.98 14.98 14.65 0 0 0
10/05/2017
15.63
 100 15.63 15.63 15.63 0 0 0
09/05/2017
15.96
 0 15.96 15.96 15.96 0 0 0
08/05/2017
15.96
 100 15.96 15.96 15.96 0 0 0
05/05/2017
16.12
 0 16.12 16.12 16.12 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 60%
04/05/2017
15.70
 1,400 17.26 17.26 15.70 0 0 0
03/05/2017
15.79
 9,600 15.68 16.49 15.59 0 0 0
28/04/2017
15.79
 400 15.94 15.94 15.79 0 0 0
27/04/2017
15.94
 500 15.94 15.94 15.94 0 0 0
26/04/2017
15.94
 100 15.94 15.94 15.94 100 0 0.0
25/04/2017
15.42
 15,100 15.42 15.42 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |