CTCP Chăn nuôi Phú Sơn (psl)

10.70
-1.50
(-12.30%)
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
(2025-12-29) 		0.60 5.17% 12,500 0 0
10.70
13
10.70
2 tháng
(2025-12-01) 		0.70 6.09% 62,900 0 0
10.70
13
10.70
3 tháng
(2025-10-30) 		1.10 9.91% 101,300 0 0
10.70
13
10.70
6 tháng
(2025-08-01) 		-0.53 -4.14% 649,800 0 0
10.60
13
10.70
12 tháng
(2025-02-03) 		1.53 14.33% 2,590,503 0 0
10.60
17.62
10.70
24 tháng
(2024-02-15) 		0.54 4.66% 2,983,659 0 0
10.28
17.62
10.70
36 tháng
(2023-02-13) 		-2.14 -14.90% 3,351,041 -4,400 -0.1
10.28
17.62
10.70
60 tháng
(2021-02-23) 		-9.51 -43.82% 6,304,793 -2,100 0.0
10.28
22.82
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.98
 500 15.98 15.98 15.98 0 0 0
21/06/2022
16.08
 200 16.08 16.08 16.08 0 0 0
20/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
17/06/2022
14.96
 300 14.96 14.96 14.96 0 0 0
16/06/2022
15.80
 5,800 16.36 16.36 15.80 0 0 0
15/06/2022
17.38
 300 15.89 17.38 15.89 0 0 0
14/06/2022
17.38
 300 17.38 17.38 17.38 0 0 0
13/06/2022
17.38
 500 17.38 17.38 17.38 0 0 0
10/06/2022
16.26
 100 16.26 16.26 16.26 0 0 0
09/06/2022
16.73
 100 16.73 16.73 16.73 0 0 0
08/06/2022
16.73
 0 16.73 16.73 16.73 0 0 0
07/06/2022
16.73
 200 16.73 16.73 16.73 0 0 0
06/06/2022
16.73
 100 16.73 16.73 16.73 0 0 0
03/06/2022
16.73
 100 16.73 16.73 16.73 0 0 0
02/06/2022
16.26
 200 16.26 16.26 16.26 0 0 0
01/06/2022
17.01
 500 17.01 17.01 17.01 0 0 0
31/05/2022
17.19
 700 16.91 17.19 16.91 0 0 0
30/05/2022
17.01
 200 17.01 17.01 17.01 0 0 0
27/05/2022
17.01
 7,600 17.19 17.38 15.98 0 0 0
26/05/2022
17.66
 0 17.66 17.66 17.66 0 0 0
25/05/2022
17.66
 200 17.56 17.66 17.56 0 0 0
24/05/2022
17.56
 1,000 17.56 17.56 17.56 0 0 0
23/05/2022
15.80
 5,600 15.80 15.98 15.80 0 0 0
20/05/2022
18.03
 100 18.03 18.03 18.03 0 0 0
19/05/2022
17.29
 200 17.29 17.29 17.29 0 0 0
18/05/2022
16.36
 3,300 17.19 17.56 16.08 0 0 0
17/05/2022
17.38
 1,000 16.08 17.47 16.08 0 0 0
16/05/2022
17.38
 1,200 17.38 17.38 17.38 0 0 0
13/05/2022
17.29
 2,700 17.29 17.47 14.96 0 0 0
12/05/2022
17.29
 3,600 17.38 17.38 17.29 0 0 0
11/05/2022
17.38
 3,300 17.38 17.66 17.38 0 0 0
10/05/2022
17.47
 1,700 17.01 17.56 16.73 0 0 0
09/05/2022
17.66
 2,700 16.73 17.94 16.73 0 0 0
06/05/2022
18.03
 1,700 17.19 18.03 17.01 0 0 0
05/05/2022
18.40
 600 17.94 18.40 17.75 0 0 0
04/05/2022
17.94
 200 17.94 17.94 17.94 0 0 0
29/04/2022
18.59
 6,900 18.21 18.59 17.84 0 0 0
28/04/2022
17.84
 5,200 18.68 18.68 17.84 0 0 0
27/04/2022
18.68
 4,800 18.59 18.77 18.59 0 0 0
26/04/2022
18.77
 3,400 18.68 18.77 16.91 0 0 0
25/04/2022: Cổ tức tiền mặt tỉ lệ: 16%
25/04/2022
19.14
 4,200 18.59 19.24 18.59 0 0 0
22/04/2022
18.21
 1,900 18.82 18.82 17.18 0 0 0
21/04/2022
18.04
 12,400 17.18 18.13 15.72 0 0 0
20/04/2022
18.21
 1,500 18.30 18.30 18.21 0 0 0
19/04/2022
18.04
 2,100 18.47 18.47 18.04 0 0 0
18/04/2022
18.30
 2,600 18.64 18.64 18.21 0 0 0
15/04/2022
18.64
 2,700 18.73 18.73 18.30 0 0 0
14/04/2022
18.73
 5,400 18.47 18.90 18.30 0 0 0
13/04/2022
18.47
 3,900 18.73 18.73 18.39 0 0 0
12/04/2022
18.90
 13,300 18.82 19.07 18.56 0 0 0
08/04/2022
18.82
 4,200 18.82 19.16 18.47 0 0 0
07/04/2022
18.82
 12,500 18.04 18.82 18.04 0 0 0
06/04/2022
18.04
 4,922 18.04 18.13 18.04 0 0 0
05/04/2022
18.21
 25,200 17.96 18.21 17.96 0 0 0
04/04/2022
17.96
 2,000 17.96 17.96 17.96 0 0 0
01/04/2022
17.96
 5,322 17.96 17.96 17.87 0 0 0
31/03/2022
18.04
 3,400 17.79 18.04 17.79 0 0 0
30/03/2022
17.61
 2,500 17.61 18.47 17.61 0 0 0
29/03/2022
17.79
 4,578 17.79 17.87 17.79 0 0 0
28/03/2022
17.96
 5,200 17.87 17.96 17.10 0 0 0
25/03/2022
18.04
 1,100 17.96 18.04 17.87 0 0 0
24/03/2022
18.04
 2,500 18.04 18.04 18.04 0 0 0
23/03/2022
18.04
 3,200 18.04 18.04 17.87 0 0 0
22/03/2022
18.04
 6,900 18.47 18.47 18.04 0 0 0
21/03/2022
18.04
 1,500 18.04 18.04 17.79 0 0 0
18/03/2022
18.13
 600 18.21 18.21 18.13 0 0 0
17/03/2022
18.56
 300 18.56 18.56 18.56 0 0 0
16/03/2022
18.47
 400 18.64 18.64 18.47 0 0 0
15/03/2022
18.47
 1,200 17.79 18.64 17.79 0 0 0
14/03/2022
17.79
 408 18.56 18.82 17.79 0 0 0
11/03/2022
18.64
 3,200 18.64 18.64 18.47 0 0 0
10/03/2022
18.30
 6,200 18.73 18.73 18.21 0 0 0
09/03/2022
17.96
 3,208 18.47 18.47 17.96 0 0 0
08/03/2022
18.47
 2,400 18.47 18.64 18.47 0 0 0
07/03/2022
18.73
 1,500 18.56 18.73 18.56 0 0 0
04/03/2022
18.13
 5,400 18.47 18.47 18.04 0 0 0
03/03/2022
18.56
 2,300 18.39 18.73 18.39 0 0 0
02/03/2022
18.47
 3,300 18.39 18.73 17.27 0 0 0
01/03/2022
18.30
 14,300 18.21 18.73 18.21 0 0 0
28/02/2022
18.21
 3,950 18.73 19.76 17.70 0 0 0
25/02/2022
16.93
 14,708 18.13 18.73 16.93 0 0 0
24/02/2022
18.21
 3,310 18.39 18.39 18.21 0 0 0
23/02/2022
18.39
 6,500 18.39 18.39 18.30 0 0 0
22/02/2022
18.56
 900 18.64 18.64 18.30 0 0 0
21/02/2022
18.56
 3,800 18.47 18.56 18.47 0 0 0
18/02/2022
18.30
 3,800 18.56 18.56 18.30 0 0 0
17/02/2022
18.39
 3,710 18.04 18.56 18.04 0 0 0
16/02/2022
18.04
 4,200 18.64 18.64 18.04 0 0 0
15/02/2022
18.64
 2,000 18.64 18.64 18.64 0 0 0
14/02/2022
18.64
 1,600 18.64 18.64 18.64 0 0 0
11/02/2022
18.73
 800 18.73 18.73 18.64 0 0 0
10/02/2022
18.73
 1,200 18.73 18.73 18.73 0 1,000 -0.0
09/02/2022
18.73
 900 18.82 18.82 18.73 0 0 0
08/02/2022
18.82
 4,200 18.64 19.16 18.64 0 0 0
07/02/2022
18.64
 500 18.64 18.64 18.64 100 0 0.0
28/01/2022
18.47
 3,108 18.73 18.73 18.47 2,900 0 0.1
27/01/2022
18.90
 3,500 18.39 18.90 18.39 0 0 0
26/01/2022
18.39
 900 18.82 18.82 18.39 0 0 0
25/01/2022
18.30
 200 18.30 18.30 18.30 0 0 0
24/01/2022
18.39
 1,800 17.27 18.56 17.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |