CTCP Chăn nuôi Phú Sơn (psl)

12.60
0.20
(1.61%)
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
(2024-08-20) 		-0.10 -0.81% 3,600 0 0
11.70
13.20
12.50
2 tháng
(2024-07-22) 		-0.40 -3.10% 36,800 0 0
11.70
13.79
12.50
3 tháng
(2024-06-21) 		-0.70 -5.28% 62,800 0 0
11.70
13.79
12.50
6 tháng
(2024-03-25) 		1.09 9.54% 256,308 0 0
11.11
14.88
12.50
12 tháng
(2023-09-25) 		-0.31 -2.45% 358,495 0 0
11.07
14.88
12.50
24 tháng
(2022-09-30) 		-3.83 -23.44% 682,268 -4,400 -0.1
11.07
17.47
12.50
36 tháng
(2021-10-05) 		-5.67 -31.19% 1,968,559 -8,000 -0.1
11.07
21.33
12.50
60 tháng
(2019-10-16) 		-1.72 -12.07% 5,108,842 -21,850 -0.5
11.07
26.21
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2013
0.99
 0 0.99 0.99 0.99 0 0 0
03/07/2013
0.99
 0 0.99 0.99 0.99 0 0 0
02/07/2013
0.99
 0 0.99 0.99 0.99 0 0 0
01/07/2013
0.99
 0 0.99 0.99 0.99 0 0 0
28/06/2013
0.99
 0 0.99 0.99 0.99 0 0 0
27/06/2013
0.99
 0 0.99 0.99 0.99 0 0 0
26/06/2013
0.99
 100 0.99 0.99 0.99 0 0 0
25/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
24/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
21/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
20/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
19/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
18/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
17/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
14/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
13/06/2013
1.10
 0 1.10 1.10 1.10 0 0 0
12/06/2013
1.10
 900 1.10 1.10 1.10 0 0 0
11/06/2013
1.10
 1,100 1.10 1.10 1.10 0 0 0
10/06/2013
1.04
 0 1.04 1.04 1.04 0 0 0
07/06/2013
1.04
 0 1.04 1.04 1.04 0 0 0
06/06/2013
1.04
 0 1.04 1.04 1.04 0 0 0
05/06/2013
1.04
 0 1.04 1.04 1.04 0 0 0
04/06/2013
1.04
 0 1.04 1.04 1.04 0 0 0
03/06/2013
1.04
 0 1.04 1.04 1.04 0 0 0
31/05/2013
1.04
 0 1.04 1.04 1.04 0 0 0
30/05/2013
1.04
 0 1.04 1.04 1.04 0 0 0
29/05/2013
1.04
 2,000 1.04 1.04 1.04 0 0 0
28/05/2013
0.99
 0 0.99 0.99 0.99 0 0 0
27/05/2013
0.99
 0 0.99 0.99 0.99 0 0 0
24/05/2013
0.99
 0 0.99 0.99 0.99 0 0 0
23/05/2013
0.99
 0 0.99 0.99 0.99 0 0 0
22/05/2013
0.99
 0 0.99 0.99 0.99 0 0 0
21/05/2013: Cổ tức tiền mặt tỉ lệ: 8%
21/05/2013
0.99
 2,000 0.99 0.99 0.99 0 0 0
20/05/2013
0.89
 4,000 0.97 0.97 0.97 0 0 0
17/05/2013
0.89
 0 0.89 0.89 0.89 0 0 0
16/05/2013
0.89
 100 0.89 0.89 0.89 0 0 0
15/05/2013
0.81
 0 0.81 0.81 0.81 0 0 0
14/05/2013
0.81
 0 0.81 0.81 0.81 0 0 0
13/05/2013
0.81
 0 0.81 0.81 0.81 0 0 0
10/05/2013
0.81
 100 0.81 0.81 0.81 0 0 0
09/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
08/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
07/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
06/05/2013
0.74
 100 0.74 0.74 0.74 0 0 0
03/05/2013
0.68
 0 0.68 0.68 0.68 0 0 0
02/05/2013
0.68
 0 0.68 0.68 0.68 0 0 0
26/04/2013
0.68
 0 0.68 0.68 0.68 0 0 0
25/04/2013
0.68
 0 0.68 0.68 0.68 0 0 0
24/04/2013
0.68
 0 0.68 0.68 0.68 0 0 0
23/04/2013
0.68
 0 0.68 0.68 0.68 0 0 0
22/04/2013
0.68
 100 0.68 0.68 0.68 0 0 0
18/04/2013
0.62
 0 0.62 0.62 0.62 0 0 0
17/04/2013
0.62
 100 0.62 0.62 0.62 0 0 0
16/04/2013
0.57
 0 0.57 0.57 0.57 0 0 0
15/04/2013
0.57
 0 0.57 0.57 0.57 0 0 0
12/04/2013
0.57
 100 0.57 0.57 0.57 0 0 0
11/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
10/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
09/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
08/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
05/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
04/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
03/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
02/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
01/04/2013
0.41
 0 0.41 0.41 0.41 0 0 0
29/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
28/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
27/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
26/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
25/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
22/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
21/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
20/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
19/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
18/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
15/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
14/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
13/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
12/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
11/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
08/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
07/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
06/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
05/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
04/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
01/03/2013
0.41
 0 0.41 0.41 0.41 0 0 0
28/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
27/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
26/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
25/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
22/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
21/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
20/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
19/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
18/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
08/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
07/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
06/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
05/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0
04/02/2013
0.41
 0 0.41 0.41 0.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |