CTCP Chăn nuôi Phú Sơn (psl)

12.40
0
(0%)
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)
26/04/2022
19.18
 3,400 19.08 19.18 17.28 0 0 0
25/04/2022: Cổ tức tiền mặt tỉ lệ: 16%
25/04/2022
19.55
 4,200 18.99 19.65 18.99 0 0 0
22/04/2022
18.61
 1,900 19.22 19.22 17.55 0 0 0
21/04/2022
18.43
 12,400 17.55 18.52 16.06 0 0 0
20/04/2022
18.61
 1,500 18.69 18.69 18.61 0 0 0
19/04/2022
18.43
 2,100 18.87 18.87 18.43 0 0 0
18/04/2022
18.69
 2,600 19.04 19.04 18.61 0 0 0
15/04/2022
19.04
 2,700 19.13 19.13 18.69 0 0 0
14/04/2022
19.13
 5,400 18.87 19.31 18.69 0 0 0
13/04/2022
18.87
 3,900 19.13 19.13 18.78 0 0 0
12/04/2022
19.31
 13,300 19.22 19.48 18.96 0 0 0
08/04/2022
19.22
 4,200 19.22 19.57 18.87 0 0 0
07/04/2022
19.22
 12,500 18.43 19.22 18.43 0 0 0
06/04/2022
18.43
 4,922 18.43 18.52 18.43 0 0 0
05/04/2022
18.61
 25,200 18.34 18.61 18.34 0 0 0
04/04/2022
18.34
 2,000 18.34 18.34 18.34 0 0 0
01/04/2022
18.34
 5,322 18.34 18.34 18.25 0 0 0
31/03/2022
18.43
 3,400 18.17 18.43 18.17 0 0 0
30/03/2022
17.99
 2,500 17.99 18.87 17.99 0 0 0
29/03/2022
18.17
 4,578 18.17 18.25 18.17 0 0 0
28/03/2022
18.34
 5,200 18.25 18.34 17.46 0 0 0
25/03/2022
18.43
 1,100 18.34 18.43 18.25 0 0 0
24/03/2022
18.43
 2,500 18.43 18.43 18.43 0 0 0
23/03/2022
18.43
 3,200 18.43 18.43 18.25 0 0 0
22/03/2022
18.43
 6,900 18.87 18.87 18.43 0 0 0
21/03/2022
18.43
 1,500 18.43 18.43 18.17 0 0 0
18/03/2022
18.52
 600 18.61 18.61 18.52 0 0 0
17/03/2022
18.96
 300 18.96 18.96 18.96 0 0 0
16/03/2022
18.87
 400 19.04 19.04 18.87 0 0 0
15/03/2022
18.87
 1,200 18.17 19.04 18.17 0 0 0
14/03/2022
18.17
 408 18.96 19.22 18.17 0 0 0
11/03/2022
19.04
 3,200 19.04 19.04 18.87 0 0 0
10/03/2022
18.69
 6,200 19.13 19.13 18.61 0 0 0
09/03/2022
18.34
 3,208 18.87 18.87 18.34 0 0 0
08/03/2022
18.87
 2,400 18.87 19.04 18.87 0 0 0
07/03/2022
19.13
 1,500 18.96 19.13 18.96 0 0 0
04/03/2022
18.52
 5,400 18.87 18.87 18.43 0 0 0
03/03/2022
18.96
 2,300 18.78 19.13 18.78 0 0 0
02/03/2022
18.87
 3,300 18.78 19.13 17.64 0 0 0
01/03/2022
18.69
 14,300 18.61 19.13 18.61 0 0 0
28/02/2022
18.61
 3,950 19.13 20.19 18.08 0 0 0
25/02/2022
17.29
 14,708 18.52 19.13 17.29 0 0 0
24/02/2022
18.61
 3,310 18.78 18.78 18.61 0 0 0
23/02/2022
18.78
 6,500 18.78 18.78 18.69 0 0 0
22/02/2022
18.96
 900 19.04 19.04 18.69 0 0 0
21/02/2022
18.96
 3,800 18.87 18.96 18.87 0 0 0
18/02/2022
18.69
 3,800 18.96 18.96 18.69 0 0 0
17/02/2022
18.78
 3,710 18.43 18.96 18.43 0 0 0
16/02/2022
18.43
 4,200 19.04 19.04 18.43 0 0 0
15/02/2022
19.04
 2,000 19.04 19.04 19.04 0 0 0
14/02/2022
19.04
 1,600 19.04 19.04 19.04 0 0 0
11/02/2022
19.13
 800 19.13 19.13 19.04 0 0 0
10/02/2022
19.13
 1,200 19.13 19.13 19.13 0 1,000 -0.0
09/02/2022
19.13
 900 19.22 19.22 19.13 0 0 0
08/02/2022
19.22
 4,200 19.04 19.57 19.04 0 0 0
07/02/2022
19.04
 500 19.04 19.04 19.04 100 0 0.0
28/01/2022
18.87
 3,108 19.13 19.13 18.87 2,900 0 0.1
27/01/2022
19.31
 3,500 18.78 19.31 18.78 0 0 0
26/01/2022
18.78
 900 19.22 19.22 18.78 0 0 0
25/01/2022
18.69
 200 18.69 18.69 18.69 0 0 0
24/01/2022
18.78
 1,800 17.64 18.96 17.64 0 0 0
21/01/2022
18.96
 500 18.96 18.96 18.96 0 0 0
20/01/2022
19.13
 1,807 18.96 19.13 18.87 0 0 0
19/01/2022
19.13
 1,900 18.52 19.22 18.52 0 0 0
18/01/2022
18.87
 1,000 19.13 19.13 18.87 0 0 0
17/01/2022
18.69
 800 18.87 19.22 18.69 0 0 0
14/01/2022
19.04
 0 19.04 19.04 19.04 0 0 0
13/01/2022
18.96
 6,600 19.22 19.31 18.96 0 0 0
12/01/2022
19.22
 2,400 18.87 19.31 18.61 0 0 0
11/01/2022
19.04
 6,300 19.83 19.83 19.04 0 0 0
10/01/2022
19.13
 5,700 19.13 19.13 18.96 0 0 0
07/01/2022
19.13
 5,600 18.96 19.40 18.96 0 0 0
06/01/2022
18.78
 7,100 18.78 18.96 18.78 0 0 0
05/01/2022
19.13
 4,300 18.78 19.13 18.78 0 0 0
04/01/2022
19.04
 12,300 19.13 19.31 18.87 0 0 0
31/12/2021
19.13
 6,100 20.19 20.19 19.13 0 0 0
30/12/2021
19.22
 700 19.22 19.22 19.22 0 0 0
29/12/2021
19.22
 300 19.04 19.22 18.96 0 0 0
28/12/2021
20.10
 15,200 18.96 20.10 18.87 0 0 0
27/12/2021
18.87
 7,700 18.87 18.87 18.78 0 0 0
24/12/2021
18.87
 1,900 18.87 18.87 18.87 0 0 0
23/12/2021
18.87
 14,200 19.04 19.04 18.87 0 0 0
22/12/2021
19.22
 2,900 18.87 19.31 19.13 0 0 0
21/12/2021
18.87
 22,500 19.31 19.31 18.87 0 0 0
20/12/2021
19.31
 5,500 19.31 19.40 18.87 0 0 0
17/12/2021
19.31
 12,200 19.31 19.48 19.22 0 0 0
16/12/2021
19.31
 7,506 19.22 19.75 19.22 0 0 0
15/12/2021
19.22
 25,800 19.31 19.57 19.22 0 0 0
14/12/2021
19.57
 5,800 19.40 19.57 19.31 0 0 0
13/12/2021
19.57
 12,300 19.40 19.57 19.40 1,000 0 0.0
10/12/2021
19.66
 15,100 19.40 19.66 19.31 0 0 0
09/12/2021
19.92
 3,300 19.48 19.92 19.40 0 0 0
08/12/2021
19.75
 2,500 19.57 19.75 19.57 0 0 0
07/12/2021
19.75
 5,600 19.31 19.83 19.31 0 0 0
06/12/2021
19.31
 19,600 20.45 20.45 18.08 0 0 0
03/12/2021
20.71
 4,006 21.59 21.59 20.54 500 0 0.0
02/12/2021
21.06
 32,909 21.50 21.50 20.19 0 0 0
01/12/2021
21.33
 46,359 22.64 22.64 21.33 0 0 0
30/11/2021
20.89
 15,300 21.06 21.94 20.80 0 0 0
29/11/2021
20.89
 2,600 21.15 21.15 20.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |