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
(2025-11-04) 		-0.10 -0.85% 34,500 0 0
10.70
11.80
11.50
2 tháng
(2025-10-06) 		-0.30 -2.50% 156,500 0 0
10.60
12.50
11.50
3 tháng
(2025-09-05) 		0.20 1.74% 270,000 0 0
10.60
12.50
11.50
6 tháng
(2025-06-09) 		-2.59 -18.14% 727,100 0 0
10.60
14.29
11.50
12 tháng
(2024-12-09) 		-0.05 -0.41% 2,583,372 0 0
10.60
17.62
11.50
24 tháng
(2023-12-15) 		0.77 7.06% 2,971,461 0 0
10.28
17.62
11.50
36 tháng
(2022-12-20) 		-1.98 -14.45% 3,301,138 -4,400 -0.1
10.28
17.62
11.50
60 tháng
(2020-12-30) 		-8.83 -43.01% 6,480,724 -2,100 0.0
10.28
23.29
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
12.34
 10,700 12.43 12.43 12.34 0 0 0
23/09/2024
12.63
 800 12.34 12.63 12.34 0 0 0
20/09/2024
12.34
 2,880 12.14 13.51 12.14 0 0 0
19/09/2024
12.24
 1,630 11.94 12.73 11.94 0 0 0
18/09/2024
11.55
 800 11.75 12.82 11.55 0 0 0
17/09/2024
11.45
 27 11.45 11.45 11.45 0 0 0
16/09/2024
11.45
 900 11.36 11.55 11.36 0 0 0
13/09/2024
12.24
 0 12.24 12.24 12.24 0 0 0
12/09/2024
12.24
 0 12.24 12.24 12.24 0 0 0
11/09/2024
12.24
 100 12.24 12.24 12.24 0 0 0
10/09/2024
12.53
 0 12.53 12.53 12.53 0 0 0
09/09/2024
13.02
 10 12.53 12.53 12.53 0 0 0
06/09/2024
12.53
 0 12.53 12.53 12.53 0 0 0
05/09/2024
12.53
 0 12.53 12.53 12.53 0 0 0
04/09/2024
12.53
 0 12.53 12.53 12.53 0 0 0
30/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 1%
29/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
28/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
27/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
26/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
23/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
22/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
21/08/2024
12.92
 200 12.14 12.92 12.14 0 0 0
20/08/2024
12.34
 0 12.34 12.34 12.34 0 0 0
19/08/2024
12.34
 100 12.34 12.34 12.34 0 0 0
16/08/2024
12.82
 200 11.85 12.82 11.85 0 0 0
15/08/2024
11.95
 404 11.95 11.95 11.95 0 0 0
14/08/2024
12.14
 2 12.14 12.14 12.14 0 0 0
13/08/2024
12.14
 1,601 12.14 12.14 12.14 0 0 0
12/08/2024
12.53
 4,000 12.53 12.53 12.53 0 0 0
09/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
08/08/2024
12.53
 1,500 12.34 12.53 12.34 0 0 0
07/08/2024
12.24
 100 12.24 12.24 12.24 0 0 0
06/08/2024
12.43
 10,700 11.07 12.43 11.07 0 0 0
05/08/2024
13.50
 10 12.73 12.73 12.73 0 0 0
02/08/2024
12.73
 0 12.73 12.73 12.73 0 0 0
01/08/2024
13.50
 204 11.85 13.50 11.85 0 0 0
31/07/2024
11.95
 0 11.95 11.95 11.95 0 0 0
30/07/2024
11.95
 0 11.95 11.95 11.95 0 0 0
29/07/2024
11.95
 4,200 12.14 12.14 11.95 0 0 0
26/07/2024
12.24
 9,200 12.14 12.24 12.14 0 0 0
25/07/2024
12.63
 1,000 12.63 12.63 12.63 0 0 0
24/07/2024
12.63
 0 12.63 12.63 12.63 0 0 0
23/07/2024
12.63
 0 12.63 12.63 12.63 0 0 0
22/07/2024
12.63
 0 12.63 12.63 12.63 0 0 0
19/07/2024
12.63
 100 12.63 12.63 12.63 0 0 0
18/07/2024
12.53
 400 12.53 12.53 12.53 0 0 0
17/07/2024
12.63
 0 12.63 12.63 12.63 0 0 0
16/07/2024
12.63
 1,500 12.63 12.63 12.63 0 0 0
15/07/2024
12.63
 3,100 13.02 13.02 12.63 0 0 0
12/07/2024
12.82
 100 12.82 12.82 12.82 0 0 0
11/07/2024
12.53
 1,601 12.53 12.53 12.53 0 0 0
10/07/2024
12.53
 2,100 12.53 12.53 12.53 0 0 0
09/07/2024
13.02
 21 13.02 13.02 13.02 0 0 0
08/07/2024
13.02
 0 13.02 13.02 13.02 0 0 0
05/07/2024
13.02
 0 13.02 13.02 13.02 0 0 0
04/07/2024
13.02
 0 13.02 13.02 13.02 0 0 0
03/07/2024
13.02
 100 13.02 13.02 13.02 0 0 0
02/07/2024
12.92
 3,800 12.92 12.92 12.63 0 0 0
01/07/2024
12.63
 0 12.63 12.63 12.63 0 0 0
28/06/2024
12.63
 100 12.63 12.63 12.63 0 0 0
27/06/2024
12.73
 2,900 13.21 13.21 12.73 0 0 0
26/06/2024
12.82
 800 12.82 12.82 12.82 0 0 0
25/06/2024
12.82
 1,900 13.31 13.31 12.82 0 0 0
24/06/2024
12.92
 1,100 12.92 12.92 12.92 0 0 0
21/06/2024
12.92
 6,405 12.82 12.92 12.82 0 0 0
20/06/2024
12.34
 10,800 12.63 12.82 12.34 0 0 0
19/06/2024
13.50
 200 12.82 13.50 12.82 0 0 0
18/06/2024
12.63
 400 12.63 12.63 12.63 0 0 0
17/06/2024
13.79
 0 13.79 13.79 13.79 0 0 0
14/06/2024
13.79
 100 13.79 13.79 13.79 0 0 0
13/06/2024
13.41
 0 13.41 13.41 13.41 0 0 0
12/06/2024
13.41
 0 13.41 13.41 13.41 0 0 0
11/06/2024
13.50
 6,315 13.50 13.50 13.41 0 0 0
10/06/2024
13.50
 5,900 13.50 13.50 13.21 0 0 0
07/06/2024
13.02
 12,700 13.50 13.50 13.02 0 0 0
06/06/2024
13.11
 4,815 13.50 13.50 13.11 0 0 0
05/06/2024
13.60
 9,126 13.31 13.60 13.31 0 0 0
04/06/2024
14.38
 200 13.99 14.38 13.99 0 0 0
03/06/2024
13.89
 2,805 13.41 13.89 13.21 0 0 0
31/05/2024
14.57
 100 14.57 14.57 14.57 0 0 0
30/05/2024
14.09
 500 13.60 14.09 13.60 0 0 0
29/05/2024
14.28
 12,500 13.99 14.77 13.99 0 0 0
28/05/2024
14.18
 4,600 14.28 14.77 14.18 0 0 0
27/05/2024
14.28
 5,118 13.70 15.45 13.70 0 0 0
24/05/2024
13.70
 11,900 13.11 14.57 13.11 0 0 0
23/05/2024
13.11
 3,833 13.11 13.11 13.11 0 0 0
22/05/2024
13.02
 29,359 12.43 13.02 12.34 0 0 0
21/05/2024
12.63
 15,900 12.24 12.63 12.14 0 0 0
20/05/2024
12.05
 7,900 12.63 12.63 11.95 0 0 0
17/05/2024
13.02
 8,831 12.43 13.21 12.05 0 0 0
16/05/2024
11.95
 2,500 11.95 11.95 11.95 0 0 0
15/05/2024
11.66
 5,100 12.14 12.14 11.66 0 0 0
14/05/2024
11.75
 4,400 12.14 12.24 11.75 0 0 0
13/05/2024
12.24
 1,200 12.24 12.24 12.24 0 0 0
10/05/2024
12.43
 2,001 12.05 12.43 12.05 0 0 0
09/05/2024
12.05
 0 12.05 12.05 12.05 0 0 0
08/05/2024
12.05
 1 12.05 12.05 12.05 0 0 0
07/05/2024
12.05
 3,000 11.95 12.05 11.95 0 0 0
06/05/2024
11.66
 1,800 11.66 11.66 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |