CTCP Chăn nuôi Phú Sơn (psl)

5.90
-0.10
(-1.67%)
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
(2026-08-24) 		-0.50 -7.69% 58,800 0 0
5.60
6.50
6
2 tháng
(2026-07-23) 		-0.20 -3.23% 88,500 0 0
5.60
6.90
6
3 tháng
(2026-06-23) 		-3 -33.33% 126,400 0 0
5.60
11.60
6
6 tháng
(2026-03-25) 		-4.50 -42.86% 207,500 0 0
5.60
12
6
12 tháng
(2025-09-26) 		-5.40 -47.37% 562,200 0 0
5.60
13
6
24 tháng
(2024-10-01) 		-6.04 -50.17% 2,966,982 0 0
5.58
17.62
6
36 tháng
(2023-10-09) 		-6.35 -51.43% 3,326,250 0 0
5.42
17.62
6
60 tháng
(2021-10-18) 		-12.30 -67.21% 4,756,834 -1,000 0.0
5.38
20.88
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2023
13.20
 2,300 13.96 13.96 13.20 0 0 0
03/07/2023
12.73
 400 12.73 12.73 12.73 0 0 0
30/06/2023
5.38
 0 5.38 5.38 5.38 0 0 0
29/06/2023
12.45
 200 12.73 12.73 12.45 0 0 0
28/06/2023
12.73
 600 12.73 12.73 12.73 0 0 0
27/06/2023
12.73
 600 12.73 12.73 12.73 0 0 0
26/06/2023
12.73
 900 12.73 12.73 12.73 0 0 0
23/06/2023
12.54
 700 13.49 13.49 12.54 0 0 0
22/06/2023
13.49
 0 13.49 13.49 13.49 0 0 0
21/06/2023
13.49
 100 13.49 13.49 13.49 0 0 0
20/06/2023
5.38
 0 5.38 5.38 5.38 0 0 0
19/06/2023
13.11
 14,800 12.54 13.20 12.45 0 0 0
16/06/2023
12.36
 6,000 12.26 12.36 12.26 0 0 0
15/06/2023
12.54
 10,000 12.17 12.54 12.17 0 0 0
14/06/2023
12.17
 5,500 12.17 12.17 12.07 0 0 0
13/06/2023
5.38
 0 5.38 5.38 5.38 0 0 0
12/06/2023
12.17
 2,003 12.26 12.26 12.17 0 0 0
09/06/2023
12.07
 0 12.07 12.07 12.07 0 0 0
08/06/2023
12.07
 5,707 12.07 12.07 11.98 0 0 0
07/06/2023
12.07
 4,700 12.26 12.26 12.07 0 0 0
06/06/2023
12.26
 2,400 12.26 12.26 12.26 0 0 0
05/06/2023
12.26
 1,500 12.26 12.26 12.26 0 0 0
02/06/2023
12.26
 2,003 12.17 12.26 12.07 0 0 0
01/06/2023
12.26
 500 12.26 12.26 12.26 0 0 0
31/05/2023
12.26
 1,000 12.26 12.26 12.26 0 0 0
30/05/2023
12.26
 2,100 11.88 12.26 11.88 0 0 0
29/05/2023
11.88
 1,300 11.79 11.88 11.79 0 0 0
26/05/2023
11.79
 4,800 12.26 12.26 11.79 0 0 0
25/05/2023
12.26
 1,000 12.26 12.26 12.26 0 0 0
24/05/2023
12.26
 1,300 12.26 12.26 12.26 0 0 0
23/05/2023
12.26
 3,500 12.26 12.36 12.26 0 0 0
22/05/2023
12.26
 0 12.26 12.26 12.26 0 0 0
19/05/2023
12.26
 200 12.26 12.26 12.26 0 0 0
18/05/2023
12.73
 300 12.73 12.73 12.73 0 0 0
17/05/2023
12.73
 300 12.73 12.73 12.73 0 0 0
16/05/2023
12.45
 1,000 13.20 13.20 12.45 0 0 0
15/05/2023
12.26
 2,300 12.26 12.73 12.26 0 0 0
12/05/2023
12.07
 100 12.07 12.07 12.07 0 0 0
11/05/2023
12.07
 500 12.07 12.07 12.07 0 0 0
10/05/2023
11.98
 1,100 11.98 11.98 11.98 0 0 0
09/05/2023
11.98
 900 12.07 12.07 11.98 0 0 0
08/05/2023
12.07
 16,700 12.36 12.36 11.88 0 0 0
05/05/2023
12.54
 1,400 12.73 12.73 12.54 0 0 0
28/04/2023
13.20
 600 13.20 13.20 13.20 0 0 0
27/04/2023
13.20
 3,400 13.20 13.20 13.20 0 0 0
26/04/2023
13.20
 800 13.20 13.20 13.11 0 0 0
25/04/2023
13.20
 1,505 13.20 13.20 13.20 0 0 0
24/04/2023
13.20
 1,200 13.20 13.20 13.20 0 0 0
21/04/2023
13.68
 100 13.68 13.68 13.68 0 0 0
20/04/2023
13.20
 800 13.20 13.20 13.20 0 0 0
19/04/2023
13.20
 500 13.39 13.39 13.20 0 0 0
18/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
17/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
14/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
13/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
12/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
11/04/2023
11.98
 0 11.98 11.98 11.98 0 0 0
10/04/2023
12.64
 0 12.64 12.64 12.64 0 0 0
07/04/2023
13.20
 2,300 13.96 13.96 13.20 0 0 0
06/04/2023
13.96
 400 14.15 14.15 13.96 0 0 0
05/04/2023
12.54
 1,810 12.73 12.73 12.54 0 0 0
04/04/2023
14.43
 200 14.43 14.43 14.43 0 0 0
03/04/2023
13.96
 200 14.15 14.15 13.96 0 0 0
31/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
30/03/2023
13.39
 1,500 13.39 13.39 13.39 0 0 0
29/03/2023
13.20
 0 13.20 13.20 13.20 0 0 0
28/03/2023
13.20
 100 13.20 13.20 13.20 0 0 0
27/03/2023
13.20
 901 13.20 13.20 13.20 0 0 0
24/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
23/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
22/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
21/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
20/03/2023
13.39
 8,100 13.68 13.68 13.39 0 0 0
17/03/2023
15.66
 0 15.66 15.66 15.66 0 0 0
16/03/2023
15.66
 100 15.66 15.66 15.66 0 0 0
15/03/2023
13.68
 0 13.68 13.68 13.68 0 0 0
14/03/2023
13.68
 0 13.68 13.68 13.68 0 0 0
13/03/2023
13.68
 0 13.68 13.68 13.68 0 0 0
10/03/2023
13.68
 300 13.68 13.68 13.68 0 0 0
09/03/2023
13.68
 0 13.68 13.68 13.68 0 0 0
08/03/2023
13.68
 1,900 13.77 13.77 13.68 0 0 0
07/03/2023
13.86
 1,010 14.05 14.05 13.86 0 0 0
06/03/2023
14.05
 200 14.05 14.05 14.05 0 0 0
03/03/2023
13.96
 200 14.15 14.15 13.96 0 0 0
02/03/2023
14.05
 0 14.05 14.05 14.05 0 0 0
01/03/2023
14.05
 1,200 14.05 14.05 14.05 0 0 0
28/02/2023
14.15
 17 14.24 14.24 14.24 0 0 0
27/02/2023
14.24
 0 14.24 14.24 14.24 0 0 0
24/02/2023
14.24
 0 14.24 14.24 14.24 0 0 0
23/02/2023
14.15
 3,500 14.34 14.34 14.15 0 0 0
22/02/2023
14.34
 400 14.34 14.34 14.34 0 0 0
21/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
20/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
17/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
16/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
15/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
14/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
13/02/2023
14.34
 10 14.34 14.34 14.34 0 0 0
10/02/2023
14.34
 300 14.34 14.34 14.34 0 0 0
09/02/2023
15.00
 100 15.00 15.00 15.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc