CTCP Chăn nuôi Phú Sơn (psl)

12.50
0.40
(3.31%)
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)
14/02/2023
14.64
 0 14.64 14.64 14.64 0 0 0
13/02/2023
14.64
 10 14.64 14.64 14.64 0 0 0
10/02/2023
14.64
 300 14.64 14.64 14.64 0 0 0
09/02/2023
15.32
 100 15.32 15.32 15.32 0 0 0
08/02/2023
14.64
 512 14.64 14.64 14.64 0 0 0
07/02/2023
14.64
 200 14.64 14.64 14.64 0 0 0
06/02/2023
14.64
 0 14.64 14.64 14.64 0 0 0
03/02/2023
14.64
 0 14.64 14.64 14.64 0 0 0
02/02/2023
13.97
 910 14.45 16.76 13.97 0 0 0
01/02/2023
14.45
 2,105 15.03 15.42 14.45 0 0 0
31/01/2023
15.42
 955 14.55 15.42 14.45 0 0 0
30/01/2023
16.19
 100 16.19 16.19 16.19 0 0 0
27/01/2023
15.80
 500 15.80 15.80 15.80 0 0 0
19/01/2023
15.80
 100 15.80 15.80 15.80 0 0 0
18/01/2023
16.57
 300 15.42 16.57 15.42 0 0 0
17/01/2023
16.38
 1,100 16.86 16.86 16.38 0 0 0
16/01/2023
14.74
 0 14.74 14.74 14.74 0 0 0
13/01/2023
14.45
 1,400 15.42 15.42 14.45 0 0 0
12/01/2023
16.47
 900 14.45 16.47 14.45 0 0 0
11/01/2023
15.32
 100 15.32 15.32 15.32 0 0 0
10/01/2023
13.39
 350 13.49 13.49 13.39 0 0 0
09/01/2023
14.45
 500 14.45 14.45 14.45 0 0 0
06/01/2023
14.26
 0 14.26 14.26 14.26 0 0 0
05/01/2023
14.45
 265 13.97 14.45 13.97 0 0 0
04/01/2023
15.22
 400 15.22 15.22 15.22 0 0 0
03/01/2023
16.09
 0 16.09 16.09 16.09 0 0 0
30/12/2022
16.09
 0 16.09 16.09 16.09 0 0 0
29/12/2022
16.09
 100 16.09 16.09 16.09 0 0 0
28/12/2022
14.26
 0 14.26 14.26 14.26 0 0 0
27/12/2022
14.26
 0 14.26 14.26 14.26 0 0 0
26/12/2022
14.26
 0 14.26 14.26 14.26 0 0 0
23/12/2022
14.26
 400 14.26 14.26 14.26 0 0 0
22/12/2022
14.07
 0 14.07 14.07 14.07 0 0 0
21/12/2022
14.07
 100 14.07 14.07 14.07 0 0 0
20/12/2022
13.97
 600 14.26 14.26 13.97 0 0 0
19/12/2022
14.26
 200 14.26 14.26 14.26 0 0 0
16/12/2022
14.45
 100 14.45 14.45 14.45 0 0 0
15/12/2022
14.45
 100 14.45 14.45 14.45 0 0 0
14/12/2022
16.38
 0 16.38 16.38 16.38 0 0 0
13/12/2022
16.38
 0 16.38 16.38 16.38 0 0 0
12/12/2022
16.28
 700 16.38 16.38 16.28 0 0 0
09/12/2022
15.90
 600 14.16 15.90 14.16 0 0 0
08/12/2022
14.07
 300 14.16 14.16 14.07 0 0 0
07/12/2022
14.45
 200 14.45 14.45 14.45 0 0 0
06/12/2022
14.45
 100 14.45 14.45 14.45 0 0 0
05/12/2022
14.55
 603 14.45 14.55 14.45 0 0 0
02/12/2022
15.03
 0 15.03 15.03 15.03 0 0 0
01/12/2022
15.32
 600 14.45 15.32 14.45 0 0 0
30/11/2022
14.45
 200 14.45 14.45 14.45 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
29/11/2022
14.45
 100 14.45 14.45 14.45 0 0 0
28/11/2022
16.14
 400 16.14 16.14 16.14 0 0 0
25/11/2022
15.57
 1,001 15.19 15.66 12.25 0 0 0
24/11/2022
13.67
 0 13.67 13.67 13.67 0 0 0
23/11/2022
13.67
 500 13.67 13.67 13.67 0 0 0
22/11/2022
13.67
 200 13.67 13.67 13.67 0 0 0
21/11/2022
15.95
 200 15.95 15.95 15.95 0 0 0
18/11/2022
15.66
 800 15.95 15.95 13.76 0 0 0
17/11/2022
16.42
 1,400 14.71 16.42 13.38 0 0 0
16/11/2022
15.19
 1,000 15.19 15.19 15.19 0 0 0
15/11/2022
16.71
 1,601 16.14 16.71 16.14 0 0 0
14/11/2022
14.71
 0 14.71 14.71 14.71 0 0 0
11/11/2022
15.66
 1,100 14.24 15.66 14.24 0 0 0
10/11/2022
14.71
 300 14.71 14.71 14.71 0 0 0
09/11/2022
15.19
 500 15.19 15.19 15.19 0 0 0
08/11/2022
15.19
 500 15.19 15.19 15.19 0 0 0
07/11/2022
15.19
 600 16.04 16.04 15.19 0 0 0
04/11/2022
16.14
 0 16.14 16.14 16.14 0 0 0
03/11/2022
16.14
 0 16.14 16.14 16.14 0 0 0
02/11/2022
16.14
 1,000 16.14 16.14 16.14 0 0 0
01/11/2022
16.23
 3,500 16.14 16.33 16.14 0 0 0
31/10/2022
16.90
 6,200 16.04 16.90 15.76 0 0 0
28/10/2022
17.09
 215 17.09 17.09 17.09 0 0 0
27/10/2022
16.23
 100 16.23 16.23 16.23 0 0 0
26/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0
25/10/2022
15.66
 800 15.66 15.66 15.66 0 0 0
24/10/2022
16.61
 0 16.61 16.61 16.61 0 0 0
21/10/2022
16.61
 0 16.61 16.61 16.61 0 0 0
20/10/2022
16.61
 0 16.61 16.61 16.61 0 0 0
19/10/2022
16.61
 0 16.61 16.61 16.61 0 0 0
18/10/2022
16.61
 0 16.61 16.61 16.61 0 0 0
17/10/2022
16.61
 200 16.61 16.61 16.61 0 0 0
14/10/2022
17.47
 100 17.47 17.47 17.47 0 0 0
13/10/2022
16.14
 0 16.14 16.14 16.14 0 0 0
12/10/2022
16.14
 0 16.14 16.14 16.14 0 0 0
11/10/2022
16.14
 500 16.14 16.14 16.14 0 0 0
10/10/2022
16.99
 1,200 15.95 16.99 15.95 0 0 0
07/10/2022
16.14
 2,000 15.76 16.14 15.76 0 0 0
06/10/2022
16.33
 0 16.33 16.33 16.33 0 0 0
05/10/2022
16.33
 1,100 16.33 16.33 16.33 0 0 0
04/10/2022
16.33
 0 16.33 16.33 16.33 0 0 0
03/10/2022
16.33
 600 16.33 16.33 16.33 0 0 0
30/09/2022
16.33
 400 16.33 16.33 16.33 0 0 0
29/09/2022
16.14
 100 16.14 16.14 16.14 0 0 0
28/09/2022
17.56
 0 17.56 17.56 17.56 0 0 0
27/09/2022
17.56
 27 17.56 17.56 17.56 0 0 0
26/09/2022
17.56
 100 17.56 17.56 17.56 0 0 0
23/09/2022
16.61
 0 16.61 16.61 16.61 0 0 0
22/09/2022
16.61
 1,000 16.61 16.61 16.61 0 0 0
21/09/2022
16.14
 127 16.14 16.14 16.14 0 0 0
20/09/2022
17.09
 0 17.09 17.09 17.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |