CTCP Chăn nuôi Phú Sơn (psl)

12
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
(2026-02-23) 		0.70 6.03% 77,000 0 0
10.60
12.30
12
2 tháng
(2026-01-15) 		-0.70 -5.38% 86,600 0 0
10.60
13
12
3 tháng
(2025-12-16) 		0.70 6.03% 100,700 0 0
10.60
13
12
6 tháng
(2025-09-17) 		0.40 3.36% 403,100 0 0
10.60
13
12
12 tháng
(2025-03-21) 		-3.66 -22.92% 1,582,600 0 0
10.60
15.96
12
24 tháng
(2024-03-26) 		0.16 1.30% 3,045,797 0 0
10.28
17.62
12
36 tháng
(2023-04-03) 		-2.79 -18.49% 3,412,403 -4,400 -0.1
10.28
17.62
12
60 tháng
(2021-04-12) 		-9.10 -42.52% 5,814,827 -2,600 -0.0
10.28
21.71
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
16.73
 4,700 16.73 16.73 16.73 0 0 0
01/08/2022
16.73
 200 16.73 16.73 16.73 0 0 0
29/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
28/07/2022
17.29
 1,900 16.82 17.29 15.80 0 0 0
27/07/2022
17.47
 0 17.47 17.47 17.47 0 0 0
26/07/2022
17.47
 300 17.47 17.47 17.47 0 0 0
25/07/2022
16.73
 2,800 16.73 16.73 16.73 0 0 0
22/07/2022
16.73
 600 17.66 17.66 16.73 0 0 0
21/07/2022
16.73
 400 16.73 16.73 16.73 0 0 0
20/07/2022
17.75
 1,400 16.73 17.75 16.73 0 0 0
19/07/2022
17.38
 100 17.38 17.38 17.38 0 0 0
18/07/2022
16.73
 2,800 16.73 17.38 16.73 0 0 0
15/07/2022
16.73
 7,900 16.73 16.73 16.73 0 0 0
14/07/2022
17.19
 5,600 17.66 17.66 16.73 0 0 0
13/07/2022
15.89
 600 18.59 18.59 15.89 0 0 0
12/07/2022
17.66
 0 17.66 17.66 17.66 0 0 0
11/07/2022
17.29
 12,400 17.01 19.24 17.01 0 0 0
08/07/2022
17.19
 700 17.47 17.47 17.19 0 0 0
07/07/2022
16.63
 0 16.63 16.63 16.63 0 0 0
06/07/2022
16.63
 400 16.63 16.63 16.63 0 0 0
05/07/2022
16.73
 0 16.73 16.73 16.73 0 0 0
04/07/2022
16.73
 1,300 16.73 16.73 16.54 0 0 0
01/07/2022
17.01
 0 17.01 17.01 17.01 0 0 0
30/06/2022
17.01
 0 17.01 17.01 17.01 0 0 0
29/06/2022
17.01
 200 17.01 17.01 17.01 0 0 0
28/06/2022
15.80
 1,100 15.80 15.80 15.80 0 0 0
27/06/2022
14.87
 300 16.73 16.73 14.87 0 0 0
24/06/2022
16.73
 1,000 16.73 16.73 16.73 0 0 0
23/06/2022
18.03
 400 18.03 18.03 18.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |