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)
05/05/2020
17.03
 400 17.03 17.03 17.03 0 0 0
04/05/2020
17.40
 1,800 17.77 19.17 17.40 0 0 0
29/04/2020
18.58
 240 19.02 19.02 18.58 0 0 0
28/04/2020
17.99
 13,260 17.25 18.95 17.03 0 0 0
27/04/2020
16.66
 1,058 17.25 17.25 14.81 0 0 0
24/04/2020
16.66
 12,300 14.95 17.17 14.95 0 0 0
23/04/2020
16.29
 1,460 16.66 16.66 14.44 0 0 0
22/04/2020
16.29
 1,583 12.95 16.29 12.95 0 0 0
21/04/2020
15.18
 16,100 14.81 15.32 14.81 0 0 0
20/04/2020
17.77
 3,410 17.77 18.88 15.92 0 0 0
17/04/2020
17.03
 10,643 16.66 17.03 16.66 0 0 0
16/04/2020
15.10
 10,100 13.03 15.10 13.03 0 0 0
15/04/2020
13.32
 5,900 12.58 13.32 12.58 0 0 0
14/04/2020
13.32
 4,500 13.25 13.32 13.25 0 0 0
13/04/2020
13.25
 1,000 13.25 13.25 13.25 0 0 0
10/04/2020
13.25
 600 13.18 13.25 13.18 0 0 0
09/04/2020
13.32
 5,900 12.07 13.32 11.84 0 0 0
08/04/2020
12.07
 500 12.07 12.07 12.07 0 0 0
07/04/2020
11.92
 835 12.21 12.21 11.92 0 0 0
06/04/2020
12.21
 630 12.21 12.21 12.21 0 0 0
03/04/2020
12.21
 1,200 12.21 12.21 12.21 0 0 0
01/04/2020
12.21
 400 12.21 12.21 12.21 0 0 0
31/03/2020
11.47
 595 11.47 11.47 11.47 0 0 0
30/03/2020
11.84
 5,100 11.10 11.84 11.10 0 0 0
27/03/2020
12.07
 0 12.07 12.07 12.07 0 0 0
26/03/2020
11.84
 200 12.21 12.21 11.84 0 0 0
25/03/2020
12.58
 100 12.58 12.58 12.58 0 0 0
24/03/2020
11.92
 600 12.58 12.58 11.92 0 0 0
23/03/2020
11.99
 300 11.84 11.99 11.84 0 0 0
20/03/2020
12.73
 600 11.84 12.73 11.84 0 0 0
19/03/2020
11.10
 34,300 12.58 14.44 11.10 0 0 0
18/03/2020
12.29
 2,110 12.58 12.95 12.29 0 0 0
17/03/2020
12.58
 1,000 12.58 12.58 12.58 0 0 0
16/03/2020
12.58
 500 12.58 12.58 12.58 0 0 0
13/03/2020
12.36
 0 12.36 12.36 12.36 0 0 0
12/03/2020
12.36
 1,100 12.36 12.36 12.36 400 0 0.0
11/03/2020
12.58
 845 12.58 12.58 12.58 0 0 0
10/03/2020
12.58
 130 12.58 12.58 12.58 0 0 0
09/03/2020
12.51
 5,210 12.66 12.66 12.51 500 0 0.0
06/03/2020
12.58
 3,040 12.73 12.73 12.58 0 0 0
05/03/2020
12.73
 2,700 13.03 13.03 12.73 0 0 0
04/03/2020
12.95
 2,900 12.95 12.95 12.95 0 0 0
03/03/2020
13.32
 200 13.32 13.32 13.32 0 0 0
02/03/2020
13.32
 3,800 13.18 13.62 13.18 0 0 0
28/02/2020
13.32
 300 12.95 13.32 12.95 0 0 0
27/02/2020
12.73
 3,000 12.73 12.73 12.73 1,000 0 0.0
26/02/2020
12.73
 1,900 12.73 12.73 12.73 0 0 0
25/02/2020
12.21
 3,300 12.88 12.88 12.21 0 0 0
24/02/2020
12.66
 1,000 12.95 12.95 12.66 0 0 0
21/02/2020
13.47
 0 13.47 13.47 13.47 0 0 0
20/02/2020
13.47
 0 13.47 13.47 13.47 0 0 0
19/02/2020
13.47
 0 13.47 13.47 13.47 0 0 0
18/02/2020
13.47
 50 13.47 13.47 13.47 0 0 0
17/02/2020
13.40
 1,500 13.47 13.47 13.40 0 0 0
14/02/2020
13.03
 400 13.03 13.03 13.03 0 0 0
13/02/2020
12.95
 2,800 13.25 13.25 12.95 0 0 0
12/02/2020
13.32
 2,000 13.32 13.32 12.95 0 0 0
11/02/2020
13.40
 1,000 13.25 13.40 13.25 0 0 0
10/02/2020
12.21
 0 12.21 12.21 12.21 0 0 0
07/02/2020
11.70
 9,000 13.55 13.55 11.70 1,300 0 0.0
06/02/2020
13.69
 1,000 13.69 13.69 13.69 0 0 0
05/02/2020
14.07
 200 14.07 14.07 14.07 0 0 0
04/02/2020
13.69
 1,300 14.07 14.44 13.69 0 0 0
03/02/2020
15.32
 0 15.32 15.32 15.32 0 0 0
31/01/2020
15.32
 100 15.32 15.32 15.32 0 0 0
30/01/2020
14.58
 0 14.58 14.58 14.58 0 0 0
22/01/2020
14.58
 0 14.58 14.58 14.58 0 0 0
21/01/2020
14.58
 100 14.58 14.58 14.58 0 0 0
20/01/2020
14.58
 200 14.58 14.58 14.58 0 0 0
17/01/2020
14.58
 0 14.58 14.58 14.58 0 0 0
16/01/2020
14.66
 200 14.51 14.66 14.51 0 0 0
15/01/2020
14.66
 0 14.66 14.66 14.66 0 0 0
14/01/2020
14.66
 500 14.66 14.66 14.66 0 0 0
13/01/2020
14.66
 0 14.66 14.66 14.66 0 0 0
10/01/2020
14.66
 200 14.66 14.66 14.66 0 0 0
09/01/2020
14.66
 100 14.66 14.66 14.66 0 0 0
08/01/2020
14.66
 0 14.66 14.66 14.66 0 0 0
07/01/2020
14.66
 0 14.66 14.66 14.66 0 0 0
06/01/2020
14.66
 200 14.66 14.66 14.66 100 0 0.0
03/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
02/01/2020
14.66
 300 15.10 15.55 14.66 100 0 0.0
31/12/2019
14.29
 700 14.81 14.81 14.29 0 0 0
30/12/2019
16.29
 100 16.29 16.29 16.29 0 0 0
27/12/2019
15.03
 0 15.03 15.03 15.03 0 0 0
26/12/2019
15.03
 1,001 15.10 15.10 15.03 100 0 0.0
25/12/2019
15.40
 0 15.40 15.40 15.40 0 0 0
24/12/2019
15.40
 0 15.40 15.40 15.40 0 0 0
23/12/2019
15.40
 1,700 15.40 15.40 15.40 0 0 0
20/12/2019
15.55
 1,220 15.40 15.55 15.40 0 0 0
19/12/2019
15.10
 1,100 15.10 15.10 15.10 0 0 0
18/12/2019
15.10
 0 15.10 15.10 15.10 0 0 0
17/12/2019
15.03
 200 15.18 15.18 15.03 0 0 0
16/12/2019
16.06
 0 16.06 16.06 16.06 0 0 0
13/12/2019
16.06
 0 16.06 16.06 16.06 0 0 0
12/12/2019
16.06
 100 16.06 16.06 16.06 0 0 0
11/12/2019
15.18
 0 15.18 15.18 15.18 0 0 0
10/12/2019
15.18
 4 15.18 15.18 15.18 0 0 0
09/12/2019
15.18
 0 15.18 15.18 15.18 0 0 0
06/12/2019
15.18
 1,200 14.95 15.18 14.95 0 0 0
05/12/2019
14.21
 0 14.21 14.21 14.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |