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)
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
07/07/2021
21.13
 4,803 20.97 21.62 20.97 0 0 0
06/07/2021
20.97
 8,500 20.57 20.97 20.24 0 0 0
05/07/2021
20.16
 8,800 20.57 20.57 20.16 0 0 0
02/07/2021
20.97
 2,077 20.97 20.97 20.97 0 0 0
01/07/2021
21.05
 6,500 21.21 21.70 21.05 0 0 0
30/06/2021
21.05
 8,700 21.13 21.21 20.97 0 0 0
29/06/2021
21.05
 7,900 21.45 21.45 20.97 0 0 0
28/06/2021
21.70
 100 21.70 21.70 21.70 0 0 0
25/06/2021
21.21
 4,600 21.37 21.37 20.65 0 0 0
24/06/2021
21.13
 8,100 21.29 21.29 21.13 0 0 0
23/06/2021
21.45
 2,900 21.29 21.45 21.21 0 0 0
22/06/2021
21.21
 3,100 21.29 21.29 21.21 0 0 0
21/06/2021
21.29
 4,200 21.45 21.78 21.21 0 0 0
18/06/2021
21.45
 3,500 21.45 21.54 21.45 0 0 0
17/06/2021
21.37
 2,200 21.37 21.54 21.37 0 0 0
16/06/2021
22.10
 5,700 21.70 22.10 21.70 500 0 0.0
15/06/2021
21.45
 13,300 21.37 21.54 21.37 2,100 0 0.1
14/06/2021
21.45
 3,900 20.97 21.62 20.97 1,400 0 0.0
11/06/2021
21.21
 8,800 21.05 21.37 21.05 0 0 0
10/06/2021
20.97
 12,000 21.70 21.86 20.81 0 0 0
09/06/2021
21.78
 20,000 21.78 21.78 21.70 0 0 0
08/06/2021
21.62
 7,302 21.78 21.78 21.62 0 0 0
07/06/2021
21.78
 600 21.62 22.02 21.62 0 0 0
04/06/2021
21.94
 20,300 22.99 22.99 21.78 0 0 0
03/06/2021
22.18
 66,802 20.73 22.18 20.73 0 0 0
02/06/2021
20.65
 5,500 20.65 20.65 20.65 0 0 0
01/06/2021
20.65
 200 20.65 20.65 20.65 0 0 0
31/05/2021
20.57
 1,400 20.57 20.57 20.16 0 0 0
28/05/2021
20.16
 3,500 20.57 20.57 20.16 0 0 0
27/05/2021
20.97
 1,000 20.97 20.97 20.97 0 0 0
26/05/2021
20.57
 2,200 20.57 21.05 20.41 0 0 0
25/05/2021
21.05
 1,000 21.05 21.05 21.05 0 0 0
24/05/2021
21.29
 2,600 22.58 22.58 20.57 0 0 0
21/05/2021
20.24
 5,400 20.08 20.24 20.08 0 0 0
20/05/2021
20.08
 2,400 21.37 21.37 20.08 0 0 0
19/05/2021
20.16
 2,100 19.92 20.16 19.92 0 0 0
18/05/2021
20.16
 3,000 20.08 20.16 20.08 0 0 0
17/05/2021
20.57
 18,600 20.65 20.65 20.16 0 0 0
14/05/2021
20.16
 9,000 20.24 20.24 20.16 0 0 0
13/05/2021
20.16
 16,502 20.57 20.57 20.16 0 0 0
12/05/2021
20.49
 14,200 20.65 20.97 20.33 0 0 0
11/05/2021
21.29
 2,900 21.29 21.70 21.29 0 0 0
10/05/2021
21.29
 200 21.05 21.29 21.29 0 0 0
07/05/2021
21.05
 4,400 21.86 21.86 21.05 300 0 0.0
06/05/2021
21.54
 1,302 21.78 21.86 21.54 0 0 0
05/05/2021
21.78
 324 21.13 21.78 21.13 0 0 0
04/05/2021
21.54
 10,600 20.97 21.54 20.97 0 400 -0.0
29/04/2021
21.45
 2,371 21.29 21.45 21.29 0 300 -0.0
28/04/2021
21.13
 6,500 21.29 21.37 21.13 0 0 0
27/04/2021
20.73
 300 20.73 20.73 20.73 0 0 0
26/04/2021
20.57
 9,800 21.13 21.21 20.57 0 0 0
23/04/2021
21.45
 800 20.97 21.45 20.97 0 0 0
22/04/2021
21.62
 500 21.62 21.62 21.62 0 0 0
20/04/2021
21.70
 5,000 20.97 21.70 20.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |