CTCP Chăn nuôi Phú Sơn (psl)

11.90
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
(2024-10-23) 		0.70 6.25% 25,713 0 0
10.50
11.90
11.90
2 tháng
(2024-09-23) 		-1 -7.75% 62,944 0 0
10.50
13
11.90
3 tháng
(2024-08-26) 		-0.90 -7.03% 69,291 0 0
10.50
13.30
11.90
6 tháng
(2024-05-27) 		-2.69 -18.42% 204,918 0 0
10.50
14.88
11.90
12 tháng
(2023-11-28) 		0.25 2.16% 399,413 0 0
10.50
14.88
11.90
24 tháng
(2022-12-05) 		-2.65 -18.20% 719,461 -4,400 -0.1
10.50
16.57
11.90
36 tháng
(2021-12-08) 		-7.85 -39.74% 1,340,169 -1,400 0.0
10.50
20.10
11.90
60 tháng
(2019-12-19) 		-3.53 -22.85% 5,115,551 -15,550 -0.3
10.50
26.21
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |