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)
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
09/04/2021
21.32
 2,400 21.40 21.40 21.32 0 0 0
08/04/2021
21.40
 24,800 21.32 21.95 21.32 0 0 0
07/04/2021
21.40
 4,600 21.32 21.40 21.32 0 0 0
06/04/2021
21.56
 12,430 22.19 22.19 21.56 0 0 0
05/04/2021
22.11
 50,400 22.11 22.43 21.87 0 0 0
02/04/2021
21.95
 40,400 22.43 22.58 21.32 0 1,000 -0.0
01/04/2021
22.50
 12,225 22.90 22.90 22.50 0 0 0
31/03/2021
22.43
 32,201 25.27 25.27 22.43 500 0 0.0
30/03/2021
22.82
 135,561 21.32 23.53 21.16 1,000 0 0.0
29/03/2021
21.16
 600 21.16 21.16 21.16 0 0 0
26/03/2021
20.53
 1,900 20.92 20.92 19.98 0 0 0
25/03/2021
20.92
 500 20.92 20.92 20.92 0 0 0
24/03/2021
20.53
 16,500 20.69 20.69 20.53 0 0 0
23/03/2021
20.92
 34,400 21.08 21.16 20.92 0 0 0
22/03/2021
21.00
 600 21.00 21.00 21.00 0 0 0
19/03/2021
20.53
 41,900 21.40 21.40 20.53 0 0 0
18/03/2021
21.40
 9,700 21.32 21.40 21.32 0 0 0
17/03/2021
21.71
 2,000 21.71 21.71 21.71 0 0 0
16/03/2021
21.71
 20,000 21.71 21.71 21.71 0 0 0
15/03/2021
21.40
 24,658 21.71 21.71 21.32 0 0 0
12/03/2021
22.03
 2,201 22.11 22.11 22.03 0 0 0
11/03/2021
22.11
 1 22.11 22.11 22.11 0 0 0
10/03/2021
22.11
 100 22.11 22.11 22.11 0 0 0
09/03/2021
22.11
 2,600 22.11 22.11 22.11 0 0 0
08/03/2021
22.50
 0 22.50 22.50 22.50 0 0 0
05/03/2021
22.50
 0 22.50 22.50 22.50 0 0 0
04/03/2021
22.43
 3,100 22.50 22.50 22.43 0 0 0
03/03/2021
22.50
 2,500 22.50 22.50 22.50 0 0 0
02/03/2021
22.74
 300 21.71 22.74 21.71 0 0 0
01/03/2021
22.50
 48,400 22.11 22.50 22.03 0 0 0
26/02/2021
21.71
 1,000 21.71 21.71 21.71 0 0 0
25/02/2021
22.11
 289 22.27 22.27 22.11 0 0 0
24/02/2021
21.71
 41,400 21.71 22.11 21.71 0 0 0
23/02/2021
21.71
 1,100 19.35 21.71 19.35 0 0 0
22/02/2021
21.71
 0 21.71 21.71 21.71 0 0 0
19/02/2021
21.71
 1,410 21.71 21.71 21.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |