CTCP Chăn nuôi Phú Sơn (psl)

12.60
0.20
(1.61%)
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)
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
19/04/2021
21.29
 5,000 21.29 21.29 21.29 0 0 0
16/04/2021
21.13
 8,800 21.62 21.62 20.97 0 0 0
15/04/2021
21.70
 2,600 21.78 21.78 21.70 0 0 0
14/04/2021
21.94
 10,300 21.94 21.94 21.86 0 0 0
13/04/2021
21.78
 14,630 21.78 21.94 21.78 200 0 0.0
12/04/2021
21.86
 25,473 21.78 22.34 21.78 0 0 0
09/04/2021
21.78
 2,400 21.86 21.86 21.78 0 0 0
08/04/2021
21.86
 24,800 21.78 22.42 21.78 0 0 0
07/04/2021
21.86
 4,600 21.78 21.86 21.78 0 0 0
06/04/2021
22.02
 12,430 22.66 22.66 22.02 0 0 0
05/04/2021
22.58
 50,400 22.58 22.91 22.34 0 0 0
02/04/2021
22.42
 40,400 22.91 23.07 21.78 0 1,000 -0.0
01/04/2021
22.99
 12,225 23.39 23.39 22.99 0 0 0
31/03/2021
22.91
 32,201 25.81 25.81 22.91 500 0 0.0
30/03/2021
23.31
 135,561 21.78 24.04 21.62 1,000 0 0.0
29/03/2021
21.62
 600 21.62 21.62 21.62 0 0 0
26/03/2021
20.97
 1,900 21.37 21.37 20.41 0 0 0
25/03/2021
21.37
 500 21.37 21.37 21.37 0 0 0
24/03/2021
20.97
 16,500 21.13 21.13 20.97 0 0 0
23/03/2021
21.37
 34,400 21.54 21.62 21.37 0 0 0
22/03/2021
21.45
 600 21.45 21.45 21.45 0 0 0
19/03/2021
20.97
 41,900 21.86 21.86 20.97 0 0 0
18/03/2021
21.86
 9,700 21.78 21.86 21.78 0 0 0
17/03/2021
22.18
 2,000 22.18 22.18 22.18 0 0 0
16/03/2021
22.18
 20,000 22.18 22.18 22.18 0 0 0
15/03/2021
21.86
 24,658 22.18 22.18 21.78 0 0 0
12/03/2021
22.50
 2,201 22.58 22.58 22.50 0 0 0
11/03/2021
22.58
 1 22.58 22.58 22.58 0 0 0
10/03/2021
22.58
 100 22.58 22.58 22.58 0 0 0
09/03/2021
22.58
 2,600 22.58 22.58 22.58 0 0 0
08/03/2021
22.99
 0 22.99 22.99 22.99 0 0 0
05/03/2021
22.99
 0 22.99 22.99 22.99 0 0 0
04/03/2021
22.91
 3,100 22.99 22.99 22.91 0 0 0
03/03/2021
22.99
 2,500 22.99 22.99 22.99 0 0 0
02/03/2021
23.23
 300 22.18 23.23 22.18 0 0 0
01/03/2021
22.99
 48,400 22.58 22.99 22.50 0 0 0
26/02/2021
22.18
 1,000 22.18 22.18 22.18 0 0 0
25/02/2021
22.58
 289 22.75 22.75 22.58 0 0 0
24/02/2021
22.18
 41,400 22.18 22.58 22.18 0 0 0
23/02/2021
22.18
 1,100 19.76 22.18 19.76 0 0 0
22/02/2021
22.18
 0 22.18 22.18 22.18 0 0 0
19/02/2021
22.18
 1,410 22.18 22.18 22.18 0 0 0
18/02/2021
22.18
 3,010 22.18 22.18 22.18 0 0 0
17/02/2021
22.18
 50,101 22.18 22.18 21.86 0 0 0
09/02/2021
22.10
 1,700 21.78 22.10 21.78 0 0 0
08/02/2021
20.97
 100 21.21 21.21 20.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |