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)
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
13/07/2021
19.74
 14,520 20.21 20.53 19.74 0 0 0
12/07/2021
20.14
 16,600 20.14 20.29 18.95 0 300 -0.0
09/07/2021
20.37
 3,701 20.53 20.53 20.37 0 0 0
08/07/2021
20.61
 5,103 20.85 20.85 19.74 0 0 0
07/07/2021
20.69
 4,803 20.53 21.16 20.53 0 0 0
06/07/2021
20.53
 8,500 20.14 20.53 19.82 0 0 0
05/07/2021
19.74
 8,800 20.14 20.14 19.74 0 0 0
02/07/2021
20.53
 2,077 20.53 20.53 20.53 0 0 0
01/07/2021
20.61
 6,500 20.77 21.24 20.61 0 0 0
30/06/2021
20.61
 8,700 20.69 20.77 20.53 0 0 0
29/06/2021
20.61
 7,900 21.00 21.00 20.53 0 0 0
28/06/2021
21.24
 100 21.24 21.24 21.24 0 0 0
25/06/2021
20.77
 4,600 20.92 20.92 20.21 0 0 0
24/06/2021
20.69
 8,100 20.85 20.85 20.69 0 0 0
23/06/2021
21.00
 2,900 20.85 21.00 20.77 0 0 0
22/06/2021
20.77
 3,100 20.85 20.85 20.77 0 0 0
21/06/2021
20.85
 4,200 21.00 21.32 20.77 0 0 0
18/06/2021
21.00
 3,500 21.00 21.08 21.00 0 0 0
17/06/2021
20.92
 2,200 20.92 21.08 20.92 0 0 0
16/06/2021
21.64
 5,700 21.24 21.64 21.24 500 0 0.0
15/06/2021
21.00
 13,300 20.92 21.08 20.92 2,100 0 0.1
14/06/2021
21.00
 3,900 20.53 21.16 20.53 1,400 0 0.0
11/06/2021
20.77
 8,800 20.61 20.92 20.61 0 0 0
10/06/2021
20.53
 12,000 21.24 21.40 20.37 0 0 0
09/06/2021
21.32
 20,000 21.32 21.32 21.24 0 0 0
08/06/2021
21.16
 7,302 21.32 21.32 21.16 0 0 0
07/06/2021
21.32
 600 21.16 21.56 21.16 0 0 0
04/06/2021
21.48
 20,300 22.50 22.50 21.32 0 0 0
03/06/2021
21.71
 66,802 20.29 21.71 20.29 0 0 0
02/06/2021
20.21
 5,500 20.21 20.21 20.21 0 0 0
01/06/2021
20.21
 200 20.21 20.21 20.21 0 0 0
31/05/2021
20.14
 1,400 20.14 20.14 19.74 0 0 0
28/05/2021
19.74
 3,500 20.14 20.14 19.74 0 0 0
27/05/2021
20.53
 1,000 20.53 20.53 20.53 0 0 0
26/05/2021
20.14
 2,200 20.14 20.61 19.98 0 0 0
25/05/2021
20.61
 1,000 20.61 20.61 20.61 0 0 0
24/05/2021
20.85
 2,600 22.11 22.11 20.14 0 0 0
21/05/2021
19.82
 5,400 19.66 19.82 19.66 0 0 0
20/05/2021
19.66
 2,400 20.92 20.92 19.66 0 0 0
19/05/2021
19.74
 2,100 19.50 19.74 19.50 0 0 0
18/05/2021
19.74
 3,000 19.66 19.74 19.66 0 0 0
17/05/2021
20.14
 18,600 20.21 20.21 19.74 0 0 0
14/05/2021
19.74
 9,000 19.82 19.82 19.74 0 0 0
13/05/2021
19.74
 16,502 20.14 20.14 19.74 0 0 0
12/05/2021
20.06
 14,200 20.21 20.53 19.90 0 0 0
11/05/2021
20.85
 2,900 20.85 21.24 20.85 0 0 0
10/05/2021
20.85
 200 20.61 20.85 20.85 0 0 0
07/05/2021
20.61
 4,400 21.40 21.40 20.61 300 0 0.0
06/05/2021
21.08
 1,302 21.32 21.40 21.08 0 0 0
05/05/2021
21.32
 324 20.69 21.32 20.69 0 0 0
04/05/2021
21.08
 10,600 20.53 21.08 20.53 0 400 -0.0
29/04/2021
21.00
 2,371 20.85 21.00 20.85 0 300 -0.0
28/04/2021
20.69
 6,500 20.85 20.92 20.69 0 0 0
27/04/2021
20.29
 300 20.29 20.29 20.29 0 0 0
26/04/2021
20.14
 9,800 20.69 20.77 20.14 0 0 0
23/04/2021
21.00
 800 20.53 21.00 20.53 0 0 0
22/04/2021
21.16
 500 21.16 21.16 21.16 0 0 0
20/04/2021
21.24
 5,000 20.53 21.24 20.53 0 0 0
19/04/2021
20.85
 5,000 20.85 20.85 20.85 0 0 0
16/04/2021
20.69
 8,800 21.16 21.16 20.53 0 0 0
15/04/2021
21.24
 2,600 21.32 21.32 21.24 0 0 0
14/04/2021
21.48
 10,300 21.48 21.48 21.40 0 0 0
13/04/2021
21.32
 14,630 21.32 21.48 21.32 200 0 0.0
12/04/2021
21.40
 25,473 21.32 21.87 21.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |