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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |