CTCP Chăn nuôi Phú Sơn (psl)

11.40
0.80
(7.55%)
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
(2025-11-05) 		-0.30 -2.54% 35,200 0 0
10.70
11.80
11.40
2 tháng
(2025-10-06) 		-0.50 -4.17% 157,300 0 0
10.60
12.50
11.40
3 tháng
(2025-09-08) 		0 0% 270,700 0 0
10.60
12.50
11.40
6 tháng
(2025-06-09) 		-2.79 -19.54% 727,900 0 0
10.60
14.29
11.40
12 tháng
(2024-12-10) 		-0.25 -2.11% 2,584,172 0 0
10.60
17.62
11.40
24 tháng
(2023-12-18) 		0.57 5.23% 2,970,461 0 0
10.28
17.62
11.40
36 tháng
(2022-12-21) 		-2.27 -16.49% 3,301,338 -4,400 -0.1
10.28
17.62
11.40
60 tháng
(2020-12-31) 		-9.03 -43.98% 6,481,499 -2,100 0.0
10.28
23.29
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
20.62
 32,909 21.05 21.05 19.76 0 0 0
01/12/2021
20.88
 46,359 22.17 22.17 20.88 0 0 0
30/11/2021
20.45
 15,300 20.62 21.48 20.36 0 0 0
29/11/2021
20.45
 2,600 20.71 20.71 19.85 0 0 0
26/11/2021
20.88
 22,306 21.22 21.39 20.36 0 0 0
25/11/2021
20.62
 78,715 19.76 20.62 19.59 500 0 0.0
24/11/2021
19.76
 18,600 19.68 19.93 19.07 0 0 0
23/11/2021
19.68
 2,100 19.50 19.68 19.50 0 0 0
22/11/2021
19.25
 3,500 19.50 19.50 19.25 0 0 0
19/11/2021
19.33
 4,600 19.16 19.93 19.16 0 0 0
18/11/2021
19.33
 7,000 19.76 19.76 19.33 0 0 0
17/11/2021
19.68
 19,821 19.68 19.76 18.99 0 0 0
16/11/2021
19.50
 18,900 19.59 19.76 19.50 0 0 0
15/11/2021
19.76
 52,300 19.59 20.02 19.33 0 0 0
12/11/2021
19.76
 5,300 19.59 19.76 19.42 0 0 0
11/11/2021
19.93
 22,500 19.76 19.93 19.59 400 0 0.0
10/11/2021
20.02
 4,700 19.76 20.19 19.76 0 0 0
09/11/2021
20.28
 9,700 20.28 20.36 19.68 0 0 0
08/11/2021
19.93
 16,020 20.10 20.45 19.93 0 0 0
05/11/2021
19.68
 19,400 18.13 20.10 18.13 0 0 0
04/11/2021
19.85
 4,300 19.76 19.85 19.76 0 0 0
03/11/2021
19.76
 2,500 20.53 20.62 19.76 0 0 0
02/11/2021
19.76
 24,600 20.53 20.53 19.76 0 0 0
01/11/2021
19.93
 12,700 19.68 20.10 19.68 0 0 0
29/10/2021
19.33
 11,010 19.50 19.50 19.33 0 0 0
28/10/2021
19.42
 11,620 19.33 19.42 18.99 0 8,000 -0.2
27/10/2021
19.33
 7,100 19.25 19.42 19.25 0 0 0
26/10/2021
19.33
 6,500 20.36 20.36 19.33 0 0 0
25/10/2021
19.33
 3,406 18.30 19.68 18.21 0 0 0
22/10/2021
18.13
 5,900 18.13 18.21 18.13 0 0 0
21/10/2021
18.30
 1,000 18.30 18.30 18.30 0 0 0
20/10/2021
18.47
 1,300 18.64 18.82 18.47 0 0 0
19/10/2021
18.47
 2,201 18.82 18.82 18.47 0 0 0
18/10/2021
18.30
 6,700 18.90 18.90 18.30 0 0 0
15/10/2021
19.76
 22,600 18.64 20.62 18.04 0 0 0
14/10/2021
18.90
 2,400 18.64 19.50 18.64 0 0 0
13/10/2021
18.99
 6,707 19.59 19.59 18.90 0 0 0
12/10/2021
18.90
 6,600 18.90 19.59 18.90 0 0 0
11/10/2021
19.76
 7,200 20.28 20.45 18.90 0 0 0
08/10/2021
19.85
 44,300 18.82 21.14 18.82 0 0 0
07/10/2021
18.82
 40,600 17.87 18.82 17.87 0 0 0
06/10/2021
18.13
 24,720 17.61 18.13 17.61 0 0 0
05/10/2021
17.79
 6,700 17.53 17.79 17.53 0 0 0
04/10/2021
17.70
 12,400 17.70 17.70 17.61 0 0 0
01/10/2021
17.96
 6,700 17.53 17.96 17.53 0 0 0
30/09/2021
17.96
 6,800 18.04 18.04 17.87 0 0 0
29/09/2021
17.53
 25,405 17.61 17.61 17.44 0 0 0
28/09/2021
17.70
 13,300 17.44 17.70 17.27 0 0 0
27/09/2021
17.61
 8,800 17.87 17.87 17.61 0 0 0
24/09/2021
17.79
 9,400 18.04 18.04 17.79 0 0 0
23/09/2021
18.04
 3,905 18.04 18.13 18.04 0 0 0
22/09/2021
17.87
 12,500 17.87 18.30 17.87 0 0 0
21/09/2021
17.87
 6,000 17.87 17.87 17.87 0 0 0
20/09/2021
17.79
 4,100 17.87 17.96 17.79 0 0 0
17/09/2021
17.70
 17,000 18.04 18.21 17.70 0 0 0
16/09/2021
17.96
 4,500 18.21 18.21 17.87 0 0 0
15/09/2021
18.13
 14,600 18.21 18.39 18.13 0 0 0
14/09/2021
18.47
 24,800 17.70 18.64 17.70 0 0 0
13/09/2021
17.61
 9,400 17.44 17.61 17.44 0 0 0
10/09/2021
17.36
 14,400 17.36 17.53 17.36 0 0 0
09/09/2021
17.53
 5,400 17.18 17.53 17.10 0 0 0
08/09/2021
17.44
 5,600 17.53 17.61 17.27 0 0 0
07/09/2021
17.44
 8,700 17.61 17.61 17.18 0 0 0
06/09/2021
17.79
 16,605 17.44 17.79 17.27 0 0 0
01/09/2021
17.27
 7,900 17.44 17.61 17.18 0 0 0
31/08/2021
17.18
 7,500 17.01 17.53 17.01 0 0 0
30/08/2021
17.18
 10,800 16.84 18.30 16.67 0 0 0
27/08/2021
16.93
 8,500 17.01 17.01 16.67 0 0 0
26/08/2021
16.93
 9,900 16.84 16.93 16.84 0 0 0
25/08/2021
16.93
 2,400 16.75 17.18 16.75 0 0 0
24/08/2021
16.84
 14,500 16.84 17.01 16.75 0 2,000 -0.0
23/08/2021
16.75
 9,400 17.01 17.01 16.75 0 0 0
20/08/2021
17.10
 20,300 17.27 17.27 16.84 0 100 -0.0
19/08/2021
17.18
 11,300 17.36 17.36 17.18 0 0 0
18/08/2021
17.18
 9,300 17.10 17.36 17.10 0 0 0
17/08/2021
17.01
 1,953 17.10 17.10 17.01 0 0 0
16/08/2021
17.18
 5,100 17.01 17.18 16.84 0 0 0
13/08/2021
17.10
 6,600 17.18 17.18 16.84 0 0 0
12/08/2021
17.18
 15,400 17.18 17.27 17.18 0 0 0
11/08/2021
17.18
 17,700 16.93 17.18 16.93 0 0 0
10/08/2021
16.75
 24,300 17.01 17.18 16.75 0 0 0
09/08/2021
17.10
 6,200 16.93 17.18 16.93 4,000 2,000 0.0
06/08/2021
17.18
 9,800 17.18 17.18 17.10 4,000 2,000 0.0
05/08/2021
17.18
 8,000 17.18 17.18 17.18 0 0 0
04/08/2021
17.18
 5,600 17.27 17.27 17.10 0 0 0
03/08/2021
17.18
 12,000 17.70 17.70 17.18 0 0 0
02/08/2021
17.87
 8,700 17.53 17.96 17.53 0 0 0
30/07/2021
17.36
 29,600 17.44 17.44 17.18 0 0 0
29/07/2021
17.44
 29,500 17.18 17.79 17.18 0 0 0
28/07/2021
17.79
 100 17.79 17.79 17.79 0 0 0
27/07/2021
17.10
 7,700 17.18 17.18 17.01 0 0 0
26/07/2021
16.93
 10,400 17.53 17.53 16.50 0 0 0
23/07/2021
17.44
 3,400 18.04 18.90 17.44 0 0 0
22/07/2021
18.64
 600 18.39 18.64 18.39 0 0 0
21/07/2021
18.47
 800 18.73 18.73 18.04 0 0 0
20/07/2021
17.70
 700 17.61 17.70 17.53 0 0 0
19/07/2021
17.44
 6,800 18.99 18.99 17.18 0 0 0
16/07/2021
19.07
 6,100 19.68 19.68 18.99 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2021
19.33
 4,000 19.07 19.76 18.90 0 0 0
14/07/2021
19.50
 14,400 19.50 19.74 18.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |