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) 		0.50 4.31% 12,500 0 0
11
13
12.20
2 tháng
(2025-11-28) 		0.60 5.22% 63,000 0 0
11
13
12.20
3 tháng
(2025-10-29) 		0.90 8.04% 103,400 0 0
10.70
13
12.20
6 tháng
(2025-07-31) 		-0.82 -6.37% 653,500 0 0
10.60
13
12.20
12 tháng
(2025-02-03) 		1.43 13.39% 2,590,503 0 0
10.60
17.62
12.20
24 tháng
(2024-02-07) 		0.44 3.80% 2,983,659 0 0
10.28
17.62
12.20
36 tháng
(2023-02-13) 		-2.24 -15.60% 3,351,041 -4,400 -0.1
10.28
17.62
12.20
60 tháng
(2021-02-22) 		-9.61 -44.28% 6,304,793 -2,100 0.0
10.28
22.82
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
27/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
26/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
23/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
22/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
21/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
20/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
19/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
16/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
15/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
14/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
13/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
12/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
09/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
08/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
07/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
06/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
05/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
02/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
01/08/2013
0.97
 0 0.97 0.97 0.97 0 0 0
31/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
30/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
29/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
26/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
25/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
24/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
23/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
22/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
19/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
18/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
17/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
16/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
15/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
12/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
11/07/2013
0.97
 0 0.97 0.97 0.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |