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)
10/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
09/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
08/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
05/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
04/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
03/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
02/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
01/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
28/06/2013
0.97
 0 0.97 0.97 0.97 0 0 0
27/06/2013
0.97
 0 0.97 0.97 0.97 0 0 0
26/06/2013
0.97
 100 0.97 0.97 0.97 0 0 0
25/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
24/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
21/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
20/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
19/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
18/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
17/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
14/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
13/06/2013
1.08
 0 1.08 1.08 1.08 0 0 0
12/06/2013
1.08
 900 1.08 1.08 1.08 0 0 0
11/06/2013
1.08
 1,100 1.08 1.08 1.08 0 0 0
10/06/2013
1.02
 0 1.02 1.02 1.02 0 0 0
07/06/2013
1.02
 0 1.02 1.02 1.02 0 0 0
06/06/2013
1.02
 0 1.02 1.02 1.02 0 0 0
05/06/2013
1.02
 0 1.02 1.02 1.02 0 0 0
04/06/2013
1.02
 0 1.02 1.02 1.02 0 0 0
03/06/2013
1.02
 0 1.02 1.02 1.02 0 0 0
31/05/2013
1.02
 0 1.02 1.02 1.02 0 0 0
30/05/2013
1.02
 0 1.02 1.02 1.02 0 0 0
29/05/2013
1.02
 2,000 1.02 1.02 1.02 0 0 0
28/05/2013
0.97
 0 0.97 0.97 0.97 0 0 0
27/05/2013
0.97
 0 0.97 0.97 0.97 0 0 0
24/05/2013
0.97
 0 0.97 0.97 0.97 0 0 0
23/05/2013
0.97
 0 0.97 0.97 0.97 0 0 0
22/05/2013
0.97
 0 0.97 0.97 0.97 0 0 0
21/05/2013: Cổ tức tiền mặt tỉ lệ: 8%
21/05/2013
0.97
 2,000 0.97 0.97 0.97 0 0 0
20/05/2013
0.87
 4,000 0.95 0.95 0.95 0 0 0
17/05/2013
0.87
 0 0.87 0.87 0.87 0 0 0
16/05/2013
0.87
 100 0.87 0.87 0.87 0 0 0
15/05/2013
0.79
 0 0.79 0.79 0.79 0 0 0
14/05/2013
0.79
 0 0.79 0.79 0.79 0 0 0
13/05/2013
0.79
 0 0.79 0.79 0.79 0 0 0
10/05/2013
0.79
 100 0.79 0.79 0.79 0 0 0
09/05/2013
0.72
 0 0.72 0.72 0.72 0 0 0
08/05/2013
0.72
 0 0.72 0.72 0.72 0 0 0
07/05/2013
0.72
 0 0.72 0.72 0.72 0 0 0
06/05/2013
0.72
 100 0.72 0.72 0.72 0 0 0
03/05/2013
0.67
 0 0.67 0.67 0.67 0 0 0
02/05/2013
0.67
 0 0.67 0.67 0.67 0 0 0
26/04/2013
0.67
 0 0.67 0.67 0.67 0 0 0
25/04/2013
0.67
 0 0.67 0.67 0.67 0 0 0
24/04/2013
0.67
 0 0.67 0.67 0.67 0 0 0
23/04/2013
0.67
 0 0.67 0.67 0.67 0 0 0
22/04/2013
0.67
 100 0.67 0.67 0.67 0 0 0
18/04/2013
0.61
 0 0.61 0.61 0.61 0 0 0
17/04/2013
0.61
 100 0.61 0.61 0.61 0 0 0
16/04/2013
0.56
 0 0.56 0.56 0.56 0 0 0
15/04/2013
0.56
 0 0.56 0.56 0.56 0 0 0
12/04/2013
0.56
 100 0.56 0.56 0.56 0 0 0
11/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
10/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
09/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
08/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
05/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
04/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
03/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
02/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
01/04/2013
0.40
 0 0.40 0.40 0.40 0 0 0
29/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
28/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
27/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
26/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
25/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
22/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
21/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
20/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
19/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
18/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
15/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
14/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
13/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
12/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
11/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
08/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
07/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
06/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
05/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
04/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
01/03/2013
0.40
 0 0.40 0.40 0.40 0 0 0
28/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
27/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
26/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
25/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
22/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
21/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
20/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
19/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
18/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0
08/02/2013
0.40
 0 0.40 0.40 0.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |