CTCP Chăn nuôi Phú Sơn (psl)

11.60
0.10
(0.87%)
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
(2025-11-17) 		-0.10 -0.86% 44,400 0 0
11
11.80
11.50
2 tháng
(2025-10-16) 		0.50 4.55% 177,300 0 0
10.60
12
11.50
3 tháng
(2025-09-16) 		-0.40 -3.36% 304,500 0 0
10.60
12.50
11.50
6 tháng
(2025-06-18) 		-2.01 -14.88% 752,200 0 0
10.60
13.51
11.50
12 tháng
(2024-12-20) 		-0.25 -2.11% 2,625,668 0 0
10.60
17.62
11.50
24 tháng
(2023-12-26) 		0.33 2.94% 3,001,361 0 0
10.28
17.62
11.50
36 tháng
(2023-01-03) 		-4.25 -26.99% 3,342,238 -4,400 -0.1
10.28
17.62
11.50
60 tháng
(2021-01-11) 		-9.03 -43.98% 6,479,412 -2,100 0.0
10.28
23.29
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2023
10.93
 2,400 11.12 11.12 10.83 0 0 0
11/12/2023
10.93
 0 10.93 10.93 10.93 0 0 0
08/12/2023
10.83
 2,001 10.93 10.93 10.83 0 0 0
07/12/2023
10.93
 1,800 10.93 11.02 10.93 0 0 0
06/12/2023
11.02
 1,004 11.12 11.12 11.02 0 0 0
05/12/2023
11.31
 24 11.31 11.31 11.31 0 0 0
04/12/2023
11.31
 0 11.31 11.31 11.31 0 0 0
01/12/2023
11.21
 601 11.50 11.50 11.21 0 0 0
30/11/2023
11.40
 200 11.40 11.40 11.40 0 0 0
29/11/2023
11.40
 0 11.40 11.40 11.40 0 0 0
28/11/2023
11.40
 0 11.40 11.40 11.40 0 0 0
27/11/2023
11.40
 3 11.40 11.40 11.40 0 0 0
24/11/2023
11.40
 1 11.40 11.40 11.40 0 0 0
23/11/2023
11.40
 1 11.40 11.40 11.40 0 0 0
22/11/2023
11.40
 4 11.40 11.40 11.40 0 0 0
21/11/2023
11.40
 3 11.40 11.40 11.40 0 0 0
20/11/2023
11.40
 100 11.40 11.40 11.40 0 0 0
17/11/2023
11.69
 1,002 11.78 11.78 11.69 0 0 0
16/11/2023
11.88
 2 11.88 11.88 11.88 0 0 0
15/11/2023
11.78
 1,200 11.97 11.97 11.78 0 0 0
14/11/2023
11.88
 100 11.88 11.88 11.88 0 0 0
13/11/2023
11.02
 802 10.93 11.02 10.93 0 0 0
10/11/2023
11.69
 500 11.69 11.69 11.40 0 0 0
09/11/2023
12.07
 0 12.07 12.07 12.07 0 0 0
08/11/2023
12.07
 200 12.07 12.07 12.07 0 0 0
07/11/2023
12.07
 0 12.07 12.07 12.07 0 0 0
06/11/2023
12.07
 0 12.07 12.07 12.07 0 0 0
03/11/2023
12.07
 0 12.07 12.07 12.07 0 0 0
02/11/2023
12.07
 0 12.07 12.07 12.07 0 0 0
01/11/2023
12.07
 0 12.07 12.07 12.07 0 0 0
31/10/2023
12.07
 0 12.07 12.07 12.07 0 0 0
30/10/2023
12.07
 5 12.07 12.07 12.07 0 0 0
27/10/2023
12.07
 300 12.07 12.07 12.07 0 0 0
26/10/2023
12.16
 0 12.16 12.16 12.16 0 0 0
25/10/2023
12.16
 500 12.16 12.16 12.16 0 0 0
24/10/2023
11.69
 0 11.69 11.69 11.69 0 0 0
23/10/2023
11.69
 0 11.69 11.69 11.69 0 0 0
20/10/2023
11.69
 0 11.69 11.69 11.69 0 0 0
19/10/2023
11.69
 0 11.69 11.69 11.69 0 0 0
18/10/2023
11.69
 100 11.69 11.69 11.69 0 0 0
17/10/2023
11.88
 0 11.88 11.88 11.88 0 0 0
16/10/2023
11.88
 200 11.78 11.88 11.78 0 0 0
13/10/2023
11.97
 419 11.50 11.97 11.50 0 0 0
12/10/2023
11.88
 0 11.88 11.88 11.88 0 0 0
11/10/2023
11.88
 7,400 11.88 11.88 11.78 0 0 0
10/10/2023
12.73
 1,115 11.88 12.73 11.88 0 0 0
09/10/2023
12.35
 415 12.73 12.73 11.88 0 0 0
06/10/2023
12.83
 19 12.73 12.73 12.73 0 0 0
05/10/2023
12.73
 0 12.73 12.73 12.73 0 0 0
04/10/2023
12.73
 0 12.73 12.73 12.73 0 0 0
03/10/2023
12.83
 6,100 12.35 12.83 12.35 0 0 0
02/10/2023
12.54
 100 12.54 12.54 12.54 0 0 0
29/09/2023
12.73
 400 12.64 12.73 12.64 0 0 0
28/09/2023: Cổ tức tiền mặt tỉ lệ: 1%
28/09/2023
12.64
 600 12.64 12.64 12.64 0 0 0
27/09/2023
12.64
 400 12.54 12.64 12.54 0 0 0
26/09/2023
12.64
 2,501 12.73 12.73 12.54 0 0 0
25/09/2023
12.54
 700 12.54 12.64 12.54 0 0 0
22/09/2023
12.54
 200 12.64 12.64 12.54 0 0 0
21/09/2023
12.54
 300 12.73 12.73 12.54 0 0 0
20/09/2023
12.54
 1,601 12.64 12.64 12.54 0 0 0
19/09/2023
12.54
 1,000 12.54 12.54 12.54 0 0 0
18/09/2023
12.73
 3,100 12.73 12.73 12.73 0 0 0
15/09/2023
12.73
 100 12.73 12.73 12.73 0 0 0
14/09/2023
12.73
 100 12.73 12.73 12.73 0 0 0
13/09/2023
12.83
 3 12.83 12.83 12.83 0 0 0
12/09/2023
12.83
 103 12.83 12.83 12.83 0 0 0
11/09/2023
12.45
 901 13.02 13.02 12.45 0 0 0
08/09/2023
12.54
 2,100 12.73 12.73 12.64 0 0 0
07/09/2023
12.54
 2,200 12.83 12.83 12.54 0 0 0
06/09/2023
12.73
 270 12.73 12.73 12.73 0 0 0
05/09/2023
12.73
 2,000 12.73 12.73 12.73 0 0 0
31/08/2023
12.73
 2,044 11.32 12.73 11.32 0 0 0
30/08/2023
12.92
 100 12.92 12.92 12.92 0 0 0
29/08/2023
12.73
 500 12.73 12.73 12.73 0 0 0
28/08/2023
12.45
 2 12.45 12.45 12.45 0 0 0
25/08/2023
12.45
 0 12.45 12.45 12.45 0 0 0
24/08/2023
12.45
 105 12.45 12.45 12.45 0 0 0
23/08/2023
12.36
 0 12.36 12.36 12.36 0 0 0
22/08/2023
12.36
 3,002 12.36 12.36 12.36 0 0 0
21/08/2023
12.45
 2,000 12.36 12.54 12.36 0 0 0
18/08/2023
12.36
 2,900 12.26 12.36 12.26 0 0 0
17/08/2023
13.11
 1,000 13.11 13.11 13.11 0 0 0
16/08/2023
13.30
 2,001 12.83 13.49 12.73 0 0 0
15/08/2023
13.02
 3,200 13.11 13.11 13.02 0 0 0
14/08/2023
13.02
 5,000 13.02 13.11 13.02 0 0 0
11/08/2023
13.11
 2,500 13.20 13.20 12.73 0 0 0
10/08/2023
13.20
 5,700 13.39 13.49 13.20 0 0 0
09/08/2023
13.11
 12,600 13.68 13.68 13.11 0 0 0
08/08/2023
13.02
 1,100 12.73 13.58 12.73 0 0 0
07/08/2023
12.64
 4,400 13.20 13.20 12.64 0 0 0
04/08/2023
13.20
 200 13.39 13.39 13.20 0 0 0
03/08/2023
13.86
 100 13.86 13.86 13.86 0 0 0
02/08/2023
12.83
 1,300 13.11 13.11 12.73 0 0 0
01/08/2023
13.11
 7,400 12.54 13.11 12.83 0 0 0
31/07/2023
12.54
 2,100 13.11 13.11 12.54 0 0 0
28/07/2023
12.54
 3,800 13.20 13.20 12.54 0 0 0
27/07/2023
12.73
 3,600 13.20 13.39 12.26 0 0 0
26/07/2023
13.49
 1,400 13.11 13.49 13.11 0 0 0
25/07/2023
13.58
 27,018 13.20 14.43 12.83 0 0 0
24/07/2023
12.54
 1,700 12.64 12.64 12.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |