CTCP Chăn nuôi Phú Sơn (psl)

15.90
1.40
(9.66%)
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
(2025-03-31) 		1.40 9.66% 331,000 0 0
13.20
15.90
15.90
2 tháng
(2025-03-03) 		-2.10 -11.67% 763,500 0 0
13.20
18
15.90
3 tháng
(2025-02-03) 		5 45.87% 1,580,603 0 0
10.90
18
15.90
6 tháng
(2024-11-01) 		5.30 50% 1,640,381 0 0
10.50
18
15.90
12 tháng
(2024-05-06) 		3.99 33.53% 1,939,523 0 0
10.50
18
15.90
24 tháng
(2023-05-11) 		3.57 28.93% 2,286,484 -4,400 -0.1
10.50
18
15.90
36 tháng
(2022-05-16) 		-1.85 -10.43% 2,477,112 -4,400 -0.1
10.50
18.51
15.90
60 tháng
(2020-05-26) 		-3.15 -16.56% 6,522,986 -19,050 -0.4
10.50
26.21
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
12.80
 2,100 12.80 12.80 12.80 0 0 0
09/07/2024
13.30
 21 13.30 13.30 13.30 0 0 0
08/07/2024
13.30
 0 13.30 13.30 13.30 0 0 0
05/07/2024
13.30
 0 13.30 13.30 13.30 0 0 0
04/07/2024
13.30
 0 13.30 13.30 13.30 0 0 0
03/07/2024
13.30
 100 13.30 13.30 13.30 0 0 0
02/07/2024
13.20
 3,800 13.20 13.20 12.90 0 0 0
01/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
28/06/2024
12.90
 100 12.90 12.90 12.90 0 0 0
27/06/2024
13.00
 2,900 13.49 13.49 13.00 0 0 0
26/06/2024
13.10
 800 13.10 13.10 13.10 0 0 0
25/06/2024
13.10
 1,900 13.59 13.59 13.10 0 0 0
24/06/2024
13.20
 1,100 13.20 13.20 13.20 0 0 0
21/06/2024
13.20
 6,405 13.10 13.20 13.10 0 0 0
20/06/2024
12.60
 10,800 12.90 13.10 12.60 0 0 0
19/06/2024
13.79
 200 13.10 13.79 13.10 0 0 0
18/06/2024
12.90
 400 12.90 12.90 12.90 0 0 0
17/06/2024
14.09
 0 14.09 14.09 14.09 0 0 0
14/06/2024
14.09
 100 14.09 14.09 14.09 0 0 0
13/06/2024
13.69
 0 13.69 13.69 13.69 0 0 0
12/06/2024
13.69
 0 13.69 13.69 13.69 0 0 0
11/06/2024
13.79
 6,315 13.79 13.79 13.69 0 0 0
10/06/2024
13.79
 5,900 13.79 13.79 13.49 0 0 0
07/06/2024
13.30
 12,700 13.79 13.79 13.30 0 0 0
06/06/2024
13.40
 4,815 13.79 13.79 13.40 0 0 0
05/06/2024
13.89
 9,126 13.59 13.89 13.59 0 0 0
04/06/2024
14.69
 200 14.29 14.69 14.29 0 0 0
03/06/2024
14.19
 2,805 13.69 14.19 13.49 0 0 0
31/05/2024
14.88
 100 14.88 14.88 14.88 0 0 0
30/05/2024
14.39
 500 13.89 14.39 13.89 0 0 0
29/05/2024
14.59
 12,500 14.29 15.08 14.29 0 0 0
28/05/2024
14.49
 4,600 14.59 15.08 14.49 0 0 0
27/05/2024
14.59
 5,118 13.99 15.78 13.99 0 0 0
24/05/2024
13.99
 11,900 13.40 14.88 13.40 0 0 0
23/05/2024
13.40
 3,833 13.40 13.40 13.40 0 0 0
22/05/2024
13.30
 29,359 12.70 13.30 12.60 0 0 0
21/05/2024
12.90
 15,900 12.50 12.90 12.40 0 0 0
20/05/2024
12.30
 7,900 12.90 12.90 12.20 0 0 0
17/05/2024
13.30
 8,831 12.70 13.49 12.30 0 0 0
16/05/2024
12.20
 2,500 12.20 12.20 12.20 0 0 0
15/05/2024
11.91
 5,100 12.40 12.40 11.91 0 0 0
14/05/2024
12.01
 4,400 12.40 12.50 12.01 0 0 0
13/05/2024
12.50
 1,200 12.50 12.50 12.50 0 0 0
10/05/2024
12.70
 2,001 12.30 12.70 12.30 0 0 0
09/05/2024
12.30
 0 12.30 12.30 12.30 0 0 0
08/05/2024
12.30
 1 12.30 12.30 12.30 0 0 0
07/05/2024
12.30
 3,000 12.20 12.30 12.20 0 0 0
06/05/2024
11.91
 1,800 11.91 11.91 11.91 0 0 0
03/05/2024
11.91
 0 11.91 11.91 11.91 0 0 0
02/05/2024
11.91
 1,301 11.91 11.91 11.91 0 0 0
26/04/2024
11.91
 200 11.91 11.91 11.91 0 0 0
25/04/2024
11.91
 0 11.91 11.91 11.91 0 0 0
24/04/2024
11.11
 100 11.91 11.91 11.91 0 0 0
23/04/2024
11.11
 100 11.11 11.11 11.11 0 0 0
22/04/2024
12.60
 0 12.60 12.60 12.60 0 0 0
19/04/2024
12.60
 0 12.60 12.60 12.60 0 0 0
17/04/2024
12.60
 0 12.60 12.60 12.60 0 0 0
16/04/2024
12.60
 2 12.60 12.60 12.60 0 0 0
15/04/2024
12.60
 128 12.60 12.60 12.60 0 0 0
12/04/2024
12.60
 100 12.60 12.60 12.60 0 0 0
11/04/2024
11.51
 2 11.81 11.81 11.81 0 0 0
10/04/2024
11.51
 6,600 11.91 11.91 11.51 0 0 0
09/04/2024
11.91
 1,300 11.91 11.91 11.91 0 0 0
08/04/2024
12.01
 1 12.01 12.01 12.01 0 0 0
05/04/2024
12.01
 601 12.20 12.20 12.01 0 0 0
04/04/2024
12.30
 100 12.30 12.30 12.30 0 0 0
03/04/2024
12.70
 101 12.70 12.70 12.70 0 0 0
02/04/2024
12.90
 0 12.90 12.90 12.90 0 0 0
01/04/2024
12.90
 0 12.90 12.90 12.90 0 0 0
29/03/2024
12.90
 2,100 13.10 13.10 12.90 0 0 0
28/03/2024
13.00
 100 13.00 13.00 13.00 0 0 0
27/03/2024
12.40
 1,538 12.70 13.40 12.40 0 0 0
26/03/2024
12.40
 1,200 11.91 12.40 11.91 0 0 0
25/03/2024
11.41
 4,201 11.91 11.91 11.41 0 0 0
22/03/2024
12.11
 3,200 11.41 12.11 11.41 0 0 0
21/03/2024
11.91
 400 11.91 11.91 11.91 0 0 0
20/03/2024
12.40
 400 12.40 12.40 12.40 0 0 0
19/03/2024
12.30
 1,700 11.91 12.30 11.91 0 0 0
18/03/2024
12.30
 300 12.30 12.30 12.30 0 0 0
15/03/2024
11.11
 500 11.41 11.41 11.11 0 0 0
14/03/2024
11.41
 1 11.51 11.51 11.51 0 0 0
13/03/2024
11.41
 22 11.51 11.51 11.51 0 0 0
12/03/2024
11.41
 700 11.91 11.91 11.41 0 0 0
11/03/2024
11.41
 920 11.41 11.41 11.41 0 0 0
08/03/2024
12.40
 218 11.91 12.40 11.91 0 0 0
07/03/2024
12.50
 0 12.50 12.50 12.50 0 0 0
06/03/2024
12.50
 0 12.50 12.50 12.50 0 0 0
05/03/2024
12.50
 0 12.50 12.50 12.50 0 0 0
04/03/2024
12.50
 0 12.50 12.50 12.50 0 0 0
01/03/2024
12.50
 2,000 12.50 12.50 12.50 0 0 0
29/02/2024
12.40
 0 12.40 12.40 12.40 0 0 0
28/02/2024
12.40
 0 12.40 12.40 12.40 0 0 0
27/02/2024
12.40
 0 12.40 12.40 12.40 0 0 0
26/02/2024
12.40
 0 12.40 12.40 12.40 0 0 0
23/02/2024
12.40
 0 12.40 12.40 12.40 0 0 0
22/02/2024
12.40
 2,300 12.70 12.70 12.40 0 0 0
21/02/2024
11.61
 200 11.61 11.61 11.61 0 0 0
20/02/2024
11.61
 0 11.61 11.61 11.61 0 0 0
19/02/2024
11.91
 900 11.41 12.60 11.41 0 0 0
16/02/2024
11.41
 500 11.41 11.41 11.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |