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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |