CTCP Chăn nuôi Phú Sơn (psl)

10.20
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
(2026-04-01) 		-0.30 -2.86% 33,300 0 0
9.60
11.10
10.20
2 tháng
(2026-03-02) 		-2.10 -17.07% 156,200 0 0
9.60
12.30
10.20
3 tháng
(2026-02-02) 		-1.40 -12.07% 159,000 0 0
9.60
12.30
10.20
6 tháng
(2025-11-03) 		-1.80 -15% 257,600 0 0
9.60
13
10.20
12 tháng
(2025-05-06) 		-3.80 -27.14% 1,152,000 0 0
9.60
15.17
10.20
24 tháng
(2024-05-13) 		-2.04 -16.66% 3,102,721 0 0
9.60
17.62
10.20
36 tháng
(2023-05-17) 		-2.53 -19.89% 3,452,584 -4,400 -0.1
9.60
17.62
10.20
60 tháng
(2021-05-27) 		-10.33 -50.32% 5,705,325 -2,400 0.0
9.60
21.71
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020: Cổ tức tiền mặt tỉ lệ: 18%
17/09/2020
21.24
 39,947 22.11 22.11 21.16 200 0 0.0
16/09/2020
21.32
 30,050 21.10 21.39 21.10 0 0 0
15/09/2020
21.02
 15,220 21.91 21.91 20.73 0 0 0
14/09/2020
21.76
 11,135 21.32 22.21 21.32 0 0 0
11/09/2020
21.25
 12,800 21.17 21.25 21.02 0 0 0
10/09/2020
21.10
 15,370 20.88 21.10 20.73 0 0 0
09/09/2020
20.73
 16,900 20.73 20.95 20.36 0 0 0
08/09/2020
21.02
 9,300 21.02 21.10 20.73 0 0 0
07/09/2020
21.02
 33,254 21.02 21.17 21.02 0 0 0
04/09/2020
21.02
 36,005 21.47 21.47 20.88 0 0 0
03/09/2020
21.47
 48,447 20.95 21.84 20.73 0 0 0
01/09/2020
20.88
 13,673 21.17 21.17 20.51 0 0 0
31/08/2020
20.73
 14,951 20.73 21.47 20.73 0 0 0
28/08/2020
20.14
 15,500 19.99 20.14 19.91 0 0 0
27/08/2020
19.99
 10,911 20.43 20.43 19.77 0 0 0
26/08/2020
20.36
 6,600 20.06 20.43 20.06 0 0 0
25/08/2020
20.36
 10,120 20.80 20.80 20.06 0 0 0
24/08/2020
20.73
 7,048 21.84 22.95 20.73 0 0 0
21/08/2020
21.02
 1,100 20.73 21.02 20.73 0 0 0
20/08/2020
20.36
 301 19.62 20.36 19.62 0 0 0
19/08/2020
20.06
 619 19.99 20.06 19.99 0 0 0
18/08/2020
19.62
 2,500 20.43 20.43 19.62 0 0 0
17/08/2020
21.32
 0 21.32 21.32 21.32 0 0 0
14/08/2020
21.17
 25,800 21.47 21.91 21.17 0 0 0
13/08/2020
20.73
 24,280 19.62 20.73 19.25 0 0 0
12/08/2020
19.25
 3,130 18.95 19.25 18.51 0 2,600 -0.1
11/08/2020
19.91
 3,700 19.25 19.99 19.25 0 0 0
10/08/2020
19.25
 3,020 19.25 19.32 19.25 0 0 0
07/08/2020
18.88
 4,445 19.84 19.84 18.88 0 0 0
06/08/2020
19.91
 2,836 19.99 19.99 19.91 0 0 0
05/08/2020
19.84
 1,800 20.43 20.43 19.84 0 0 0
04/08/2020
19.99
 13,745 20.28 20.73 18.51 0 0 0
03/08/2020
18.43
 5,500 17.77 18.51 17.77 0 0 0
31/07/2020
18.06
 1,300 17.03 18.06 17.03 0 0 0
30/07/2020
16.88
 100 16.88 16.88 16.88 0 0 0
29/07/2020
18.06
 100 18.06 18.06 18.06 0 0 0
28/07/2020
18.14
 7,380 16.29 18.21 16.14 0 6,850 -0.1
27/07/2020
15.47
 7,600 15.62 17.10 15.40 0 0 0
24/07/2020
17.77
 5,100 18.14 18.14 17.77 0 4,700 -0.1
23/07/2020
19.25
 2,830 19.25 19.25 19.25 0 2,800 -0.1
22/07/2020
19.62
 28,500 21.84 21.84 18.88 0 0 0
21/07/2020
21.47
 4,200 21.02 22.21 20.95 0 0 0
20/07/2020
20.73
 5,800 19.99 21.54 19.99 0 0 0
17/07/2020
18.88
 6,845 17.40 18.88 17.40 0 0 0
16/07/2020
16.43
 0 16.43 16.43 16.43 0 0 0
15/07/2020
16.43
 200 16.43 16.43 16.43 0 0 0
14/07/2020
16.36
 500 16.36 16.36 16.36 0 0 0
13/07/2020
16.36
 0 16.36 16.36 16.36 0 0 0
10/07/2020
16.36
 0 16.36 16.36 16.36 0 0 0
09/07/2020
16.36
 0 16.36 16.36 16.36 0 0 0
08/07/2020
16.66
 3,700 16.36 16.66 16.36 0 0 0
07/07/2020
16.36
 900 16.36 16.36 16.36 0 0 0
06/07/2020
16.66
 1,100 16.66 16.66 16.36 0 0 0
03/07/2020
17.77
 100 17.77 17.77 17.77 0 0 0
02/07/2020
18.51
 0 18.51 18.51 18.51 0 0 0
01/07/2020
18.51
 100 18.51 18.51 18.51 0 0 0
30/06/2020
16.29
 235 16.29 16.29 16.29 0 0 0
29/06/2020
17.40
 200 17.40 17.40 17.40 0 0 0
26/06/2020
17.77
 0 17.77 17.77 17.77 0 0 0
25/06/2020
17.77
 0 17.77 17.77 17.77 0 0 0
24/06/2020
17.77
 110 17.77 17.77 17.77 0 0 0
23/06/2020
17.77
 100 17.77 17.77 15.32 0 0 0
22/06/2020
17.99
 0 17.99 17.99 17.99 0 0 0
19/06/2020
17.77
 600 18.14 18.14 17.77 0 0 0
18/06/2020
18.14
 0 18.14 18.14 18.14 0 0 0
17/06/2020
18.14
 2,500 17.47 18.14 17.47 0 0 0
16/06/2020
18.51
 1,518 16.88 18.51 16.88 0 0 0
15/06/2020
18.21
 900 16.73 18.21 16.73 0 0 0
12/06/2020
18.95
 0 18.95 18.95 18.95 0 0 0
11/06/2020
18.95
 0 18.95 18.95 18.95 0 0 0
10/06/2020
18.95
 0 18.95 18.95 18.95 0 0 0
09/06/2020
18.95
 300 18.95 18.95 18.95 0 0 0
08/06/2020
18.43
 2,418 19.62 19.62 18.43 0 0 0
05/06/2020
19.54
 11,800 18.36 19.62 18.36 0 0 0
04/06/2020
18.43
 2,206 18.43 18.43 18.43 0 0 0
03/06/2020
17.25
 1,000 17.17 18.36 17.17 0 0 0
02/06/2020
18.43
 3,110 18.36 18.43 17.03 0 0 0
01/06/2020
18.73
 1,418 18.36 18.73 18.21 0 0 0
29/05/2020
18.51
 400 18.51 18.51 18.51 0 0 0
28/05/2020
18.51
 200 18.51 18.51 18.51 0 0 0
27/05/2020
18.51
 3,220 18.51 18.51 18.51 0 0 0
26/05/2020
18.65
 1,400 18.14 18.80 18.14 0 0 0
25/05/2020
18.73
 4,610 19.25 19.25 18.58 0 0 0
22/05/2020
17.91
 1,330 18.51 18.51 17.91 0 0 0
21/05/2020
18.51
 1,800 19.25 19.25 18.51 0 0 0
20/05/2020
17.84
 800 17.77 17.84 17.77 0 0 0
19/05/2020
19.10
 248 19.54 19.54 19.10 0 0 0
18/05/2020
19.62
 100 19.62 19.62 19.62 0 0 0
15/05/2020
19.17
 200 19.47 19.47 19.17 0 0 0
14/05/2020
19.54
 735 19.54 19.54 19.54 0 0 0
13/05/2020
19.39
 1,702 19.54 19.62 19.39 0 0 0
12/05/2020
19.62
 800 18.58 19.99 18.58 0 0 0
11/05/2020
19.62
 4,300 18.51 19.99 18.28 0 0 0
08/05/2020
18.80
 16,000 17.77 18.88 17.77 0 0 0
07/05/2020
17.91
 1,100 17.91 17.91 17.91 0 0 0
06/05/2020
17.91
 100 17.91 17.91 17.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |