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)
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
04/12/2019
14.21
 3 14.21 14.21 14.21 0 0 0
03/12/2019
14.21
 1,525 14.21 14.21 14.21 0 0 0
02/12/2019
14.88
 1,100 14.81 14.88 14.88 0 0 0
29/11/2019
14.88
 0 14.88 14.88 14.88 0 0 0
28/11/2019
14.88
 0 14.88 14.88 14.88 0 0 0
27/11/2019
14.88
 478 14.88 14.88 14.88 0 0 0
26/11/2019
15.69
 10 15.69 15.69 15.69 0 0 0
25/11/2019
15.69
 100 15.69 15.69 15.69 0 0 0
22/11/2019
15.47
 11,200 15.40 15.47 15.40 0 0 0
21/11/2019
15.47
 100 15.47 15.47 15.47 0 0 0
20/11/2019
15.47
 100 15.47 15.47 15.47 0 0 0
19/11/2019
15.47
 500 15.47 15.47 15.47 0 0 0
18/11/2019
15.55
 200 15.55 15.55 15.55 0 0 0
15/11/2019
15.18
 300 15.55 15.55 15.18 0 0 0
14/11/2019
15.92
 12,210 14.44 15.92 14.44 0 7,000 -0.1
13/11/2019
14.21
 660 14.21 14.21 14.21 0 0 0
12/11/2019
14.14
 100 14.14 14.14 14.14 0 0 0
11/11/2019
14.07
 11,625 13.69 14.07 13.40 0 0 0
08/11/2019
13.18
 2,300 13.18 13.32 13.18 0 0 0
07/11/2019
12.95
 570 12.95 12.95 12.95 0 0 0
06/11/2019
12.81
 752 12.88 12.88 12.81 0 0 0
05/11/2019
12.81
 703 12.95 12.95 12.81 0 0 0
04/11/2019
13.32
 1,970 12.58 13.69 12.58 700 0 0.0
01/11/2019
12.58
 1,000 12.58 12.58 12.58 0 0 0
31/10/2019
13.47
 2,700 14.44 14.44 13.40 0 0 0
30/10/2019
14.07
 100 14.07 14.07 14.07 0 0 0
29/10/2019
14.07
 0 14.07 14.07 14.07 0 0 0
28/10/2019
14.07
 0 14.07 14.07 14.07 0 0 0
25/10/2019
14.07
 56 14.07 14.07 14.07 0 0 0
24/10/2019
14.07
 200 14.07 14.07 14.07 0 0 0
23/10/2019
14.07
 2,320 13.69 14.07 13.69 0 0 0
22/10/2019
14.07
 600 14.07 14.07 14.07 0 0 0
21/10/2019
14.14
 15 14.14 14.14 14.14 0 0 0
18/10/2019
13.55
 3,900 14.44 14.44 13.55 0 0 0
17/10/2019
14.21
 100 14.21 14.21 14.21 0 0 0
16/10/2019
13.92
 400 14.07 14.07 13.84 0 0 0
15/10/2019
14.07
 200 13.62 14.07 13.69 0 0 0
14/10/2019
13.62
 100 13.62 13.62 13.62 0 0 0
11/10/2019
13.55
 100 13.55 13.55 13.55 0 0 0
10/10/2019
13.32
 244 13.32 13.32 13.32 0 0 0
09/10/2019
13.62
 1,000 13.84 13.84 13.62 0 0 0
08/10/2019
12.58
 0 12.58 12.58 12.58 0 0 0
07/10/2019
12.58
 1,300 12.58 12.58 12.58 0 0 0
04/10/2019
12.95
 0 12.95 12.95 12.95 0 0 0
03/10/2019
12.95
 1,500 12.95 12.95 12.95 0 0 0
02/10/2019
13.32
 2,700 13.69 13.69 13.32 0 0 0
01/10/2019
14.14
 300 13.47 14.14 13.47 0 0 0
30/09/2019
14.36
 100 14.36 14.36 14.36 0 0 0
27/09/2019
14.36
 100 14.36 14.36 14.36 0 0 0
26/09/2019
14.73
 300 14.73 14.73 14.73 0 0 0
25/09/2019
15.10
 0 15.10 15.10 15.10 0 0 0
24/09/2019
15.10
 104 15.10 15.10 15.10 0 0 0
23/09/2019
14.81
 4,700 13.47 14.81 13.18 0 0 0
20/09/2019
15.47
 200 15.47 15.47 15.47 0 0 0
19/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
18/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
17/09/2019
16.29
 100 16.29 16.29 16.29 0 0 0
16/09/2019
16.29
 4 16.29 16.29 16.29 0 0 0
13/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
12/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
11/09/2019
16.29
 0 16.29 16.29 16.29 0 0 0
10/09/2019
16.29
 100 16.29 16.29 16.29 0 0 0
09/09/2019
16.51
 0 16.51 16.51 16.51 0 0 0
06/09/2019
16.51
 0 16.51 16.51 16.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |