CTCP Chăn nuôi Phú Sơn (psl)

12.50
0.10
(0.81%)
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)
26/11/2021
21.33
 22,306 21.68 21.85 20.80 0 0 0
25/11/2021
21.06
 78,715 20.19 21.06 20.01 500 0 0.0
24/11/2021
20.19
 18,600 20.10 20.36 19.48 0 0 0
23/11/2021
20.10
 2,100 19.92 20.10 19.92 0 0 0
22/11/2021
19.66
 3,500 19.92 19.92 19.66 0 0 0
19/11/2021
19.75
 4,600 19.57 20.36 19.57 0 0 0
18/11/2021
19.75
 7,000 20.19 20.19 19.75 0 0 0
17/11/2021
20.10
 19,821 20.10 20.19 19.40 0 0 0
16/11/2021
19.92
 18,900 20.01 20.19 19.92 0 0 0
15/11/2021
20.19
 52,300 20.01 20.45 19.75 0 0 0
12/11/2021
20.19
 5,300 20.01 20.19 19.83 0 0 0
11/11/2021
20.36
 22,500 20.19 20.36 20.01 400 0 0.0
10/11/2021
20.45
 4,700 20.19 20.62 20.19 0 0 0
09/11/2021
20.71
 9,700 20.71 20.80 20.10 0 0 0
08/11/2021
20.36
 16,020 20.54 20.89 20.36 0 0 0
05/11/2021
20.10
 19,400 18.52 20.54 18.52 0 0 0
04/11/2021
20.27
 4,300 20.19 20.27 20.19 0 0 0
03/11/2021
20.19
 2,500 20.98 21.06 20.19 0 0 0
02/11/2021
20.19
 24,600 20.98 20.98 20.19 0 0 0
01/11/2021
20.36
 12,700 20.10 20.54 20.10 0 0 0
29/10/2021
19.75
 11,010 19.92 19.92 19.75 0 0 0
28/10/2021
19.83
 11,620 19.75 19.83 19.40 0 8,000 -0.2
27/10/2021
19.75
 7,100 19.66 19.83 19.66 0 0 0
26/10/2021
19.75
 6,500 20.80 20.80 19.75 0 0 0
25/10/2021
19.75
 3,406 18.69 20.10 18.61 0 0 0
22/10/2021
18.52
 5,900 18.52 18.61 18.52 0 0 0
21/10/2021
18.69
 1,000 18.69 18.69 18.69 0 0 0
20/10/2021
18.87
 1,300 19.04 19.22 18.87 0 0 0
19/10/2021
18.87
 2,201 19.22 19.22 18.87 0 0 0
18/10/2021
18.69
 6,700 19.31 19.31 18.69 0 0 0
15/10/2021
20.19
 22,600 19.04 21.06 18.43 0 0 0
14/10/2021
19.31
 2,400 19.04 19.92 19.04 0 0 0
13/10/2021
19.40
 6,707 20.01 20.01 19.31 0 0 0
12/10/2021
19.31
 6,600 19.31 20.01 19.31 0 0 0
11/10/2021
20.19
 7,200 20.71 20.89 19.31 0 0 0
08/10/2021
20.27
 44,300 19.22 21.59 19.22 0 0 0
07/10/2021
19.22
 40,600 18.25 19.22 18.25 0 0 0
06/10/2021
18.52
 24,720 17.99 18.52 17.99 0 0 0
05/10/2021
18.17
 6,700 17.90 18.17 17.90 0 0 0
04/10/2021
18.08
 12,400 18.08 18.08 17.99 0 0 0
01/10/2021
18.34
 6,700 17.90 18.34 17.90 0 0 0
30/09/2021
18.34
 6,800 18.43 18.43 18.25 0 0 0
29/09/2021
17.90
 25,405 17.99 17.99 17.82 0 0 0
28/09/2021
18.08
 13,300 17.82 18.08 17.64 0 0 0
27/09/2021
17.99
 8,800 18.25 18.25 17.99 0 0 0
24/09/2021
18.17
 9,400 18.43 18.43 18.17 0 0 0
23/09/2021
18.43
 3,905 18.43 18.52 18.43 0 0 0
22/09/2021
18.25
 12,500 18.25 18.69 18.25 0 0 0
21/09/2021
18.25
 6,000 18.25 18.25 18.25 0 0 0
20/09/2021
18.17
 4,100 18.25 18.34 18.17 0 0 0
17/09/2021
18.08
 17,000 18.43 18.61 18.08 0 0 0
16/09/2021
18.34
 4,500 18.61 18.61 18.25 0 0 0
15/09/2021
18.52
 14,600 18.61 18.78 18.52 0 0 0
14/09/2021
18.87
 24,800 18.08 19.04 18.08 0 0 0
13/09/2021
17.99
 9,400 17.82 17.99 17.82 0 0 0
10/09/2021
17.73
 14,400 17.73 17.90 17.73 0 0 0
09/09/2021
17.90
 5,400 17.55 17.90 17.46 0 0 0
08/09/2021
17.82
 5,600 17.90 17.99 17.64 0 0 0
07/09/2021
17.82
 8,700 17.99 17.99 17.55 0 0 0
06/09/2021
18.17
 16,605 17.82 18.17 17.64 0 0 0
01/09/2021
17.64
 7,900 17.82 17.99 17.55 0 0 0
31/08/2021
17.55
 7,500 17.38 17.90 17.38 0 0 0
30/08/2021
17.55
 10,800 17.20 18.69 17.03 0 0 0
27/08/2021
17.29
 8,500 17.38 17.38 17.03 0 0 0
26/08/2021
17.29
 9,900 17.20 17.29 17.20 0 0 0
25/08/2021
17.29
 2,400 17.11 17.55 17.11 0 0 0
24/08/2021
17.20
 14,500 17.20 17.38 17.11 0 2,000 -0.0
23/08/2021
17.11
 9,400 17.38 17.38 17.11 0 0 0
20/08/2021
17.46
 20,300 17.64 17.64 17.20 0 100 -0.0
19/08/2021
17.55
 11,300 17.73 17.73 17.55 0 0 0
18/08/2021
17.55
 9,300 17.46 17.73 17.46 0 0 0
17/08/2021
17.38
 1,953 17.46 17.46 17.38 0 0 0
16/08/2021
17.55
 5,100 17.38 17.55 17.20 0 0 0
13/08/2021
17.46
 6,600 17.55 17.55 17.20 0 0 0
12/08/2021
17.55
 15,400 17.55 17.64 17.55 0 0 0
11/08/2021
17.55
 17,700 17.29 17.55 17.29 0 0 0
10/08/2021
17.11
 24,300 17.38 17.55 17.11 0 0 0
09/08/2021
17.46
 6,200 17.29 17.55 17.29 4,000 2,000 0.0
06/08/2021
17.55
 9,800 17.55 17.55 17.46 4,000 2,000 0.0
05/08/2021
17.55
 8,000 17.55 17.55 17.55 0 0 0
04/08/2021
17.55
 5,600 17.64 17.64 17.46 0 0 0
03/08/2021
17.55
 12,000 18.08 18.08 17.55 0 0 0
02/08/2021
18.25
 8,700 17.90 18.34 17.90 0 0 0
30/07/2021
17.73
 29,600 17.82 17.82 17.55 0 0 0
29/07/2021
17.82
 29,500 17.55 18.17 17.55 0 0 0
28/07/2021
18.17
 100 18.17 18.17 18.17 0 0 0
27/07/2021
17.46
 7,700 17.55 17.55 17.38 0 0 0
26/07/2021
17.29
 10,400 17.90 17.90 16.85 0 0 0
23/07/2021
17.82
 3,400 18.43 19.31 17.82 0 0 0
22/07/2021
19.04
 600 18.78 19.04 18.78 0 0 0
21/07/2021
18.87
 800 19.13 19.13 18.43 0 0 0
20/07/2021
18.08
 700 17.99 18.08 17.90 0 0 0
19/07/2021
17.82
 6,800 19.40 19.40 17.55 0 0 0
16/07/2021
19.48
 6,100 20.10 20.10 19.40 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2021
19.75
 4,000 19.48 20.19 19.31 0 0 0
14/07/2021
19.92
 14,400 19.92 20.16 19.03 0 0 0
13/07/2021
20.16
 14,520 20.65 20.97 20.16 0 0 0
12/07/2021
20.57
 16,600 20.57 20.73 19.36 0 300 -0.0
09/07/2021
20.81
 3,701 20.97 20.97 20.81 0 0 0
08/07/2021
21.05
 5,103 21.29 21.29 20.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |