CTCP Chăn nuôi Phú Sơn (psl)

6.60
0.80
(13.79%)
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
(2026-07-01) 		-1.50 -17.86% 40,200 0 0
6
8.90
6.60
2 tháng
(2026-06-01) 		-2.30 -25% 43,600 0 0
6
9.20
6.60
3 tháng
(2026-05-04) 		-3.30 -32.35% 58,800 0 0
6
10.40
6.60
6 tháng
(2026-02-02) 		-4.70 -40.52% 217,700 0 0
6
12.30
6.60
12 tháng
(2025-08-05) 		-5.63 -44.94% 868,100 0 0
6
13
6.60
24 tháng
(2024-08-12) 		-5.63 -44.94% 2,941,378 0 0
6
17.62
6.60
36 tháng
(2023-08-16) 		-6.40 -48.12% 3,317,817 0 0
6
17.62
6.60
60 tháng
(2021-08-26) 		-10.03 -59.23% 5,175,164 -8,000 -0.1
6
20.88
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
17/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
16/12/2024
11.75
 4 11.75 11.75 11.75 0 0 0
13/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
12/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
11/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
10/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
09/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
06/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
05/12/2024
11.75
 100 11.75 11.75 11.75 0 0 0
04/12/2024
11.45
 500 11.75 11.75 11.45 0 0 0
03/12/2024
11.45
 0 11.45 11.45 11.45 0 0 0
02/12/2024
11.45
 4 11.45 11.45 11.45 0 0 0
29/11/2024
11.45
 0 11.45 11.45 11.45 0 0 0
28/11/2024
11.45
 0 11.45 11.45 11.45 0 0 0
27/11/2024
11.45
 0 11.45 11.45 11.45 0 0 0
26/11/2024
11.45
 104 11.45 11.45 11.45 0 0 0
25/11/2024
10.77
 500 10.77 10.77 10.77 0 0 0
22/11/2024
11.65
 0 11.65 11.65 11.65 0 0 0
21/11/2024
11.65
 0 11.65 11.65 11.65 0 0 0
20/11/2024
11.65
 0 11.65 11.65 11.65 0 0 0
19/11/2024
11.65
 0 11.65 11.65 11.65 0 0 0
18/11/2024
11.65
 0 11.65 11.65 11.65 0 0 0
15/11/2024
11.65
 0 11.65 11.65 11.65 0 0 0
14/11/2024
11.65
 0 11.65 11.65 11.65 0 0 0
13/11/2024
11.65
 0 11.65 11.65 11.65 0 0 0
12/11/2024
11.65
 100 11.65 11.65 11.65 0 0 0
11/11/2024
11.55
 300 10.08 11.55 10.08 0 0 0
08/11/2024
11.16
 1 10.48 10.48 10.48 0 0 0
07/11/2024
10.48
 0 10.48 10.48 10.48 0 0 0
06/11/2024
11.16
 700 10.28 11.16 10.28 0 0 0
05/11/2024
10.28
 400 10.28 10.28 10.28 0 0 0
04/11/2024
10.28
 2,000 10.28 10.28 10.28 0 0 0
01/11/2024
10.38
 0 10.38 10.38 10.38 0 0 0
31/10/2024
10.38
 6,096 10.38 10.38 10.38 0 0 0
30/10/2024
10.28
 300 10.28 10.28 10.28 0 0 0
29/10/2024
10.48
 5,900 10.38 11.55 10.38 0 0 0
28/10/2024
10.28
 8,500 11.45 11.45 10.28 0 0 0
25/10/2024
11.55
 116 11.55 11.55 11.55 0 0 0
24/10/2024
10.96
 700 10.96 10.96 10.96 0 0 0
23/10/2024
10.96
 600 10.77 10.96 10.77 0 0 0
22/10/2024
11.36
 6,500 11.65 11.65 9.99 0 0 0
21/10/2024
11.65
 800 10.77 11.65 10.77 0 0 0
18/10/2024
11.75
 0 11.75 11.75 11.75 0 0 0
17/10/2024
11.75
 1,100 11.75 11.75 11.75 0 0 0
16/10/2024
11.75
 0 11.75 11.75 11.75 0 0 0
15/10/2024
11.85
 5,800 12.04 12.04 11.45 0 0 0
14/10/2024
12.14
 0 12.14 12.14 12.14 0 0 0
11/10/2024
12.14
 100 12.14 12.14 12.14 0 0 0
10/10/2024
12.04
 2,650 12.14 12.14 12.04 0 0 0
09/10/2024
12.34
 0 12.34 12.34 12.34 0 0 0
08/10/2024
12.34
 0 12.34 12.34 12.34 0 0 0
07/10/2024
12.34
 0 12.34 12.34 12.34 0 0 0
04/10/2024
12.34
 0 12.34 12.34 12.34 0 0 0
03/10/2024
12.34
 0 12.34 12.34 12.34 0 0 0
02/10/2024
12.34
 0 12.34 12.34 12.34 0 0 0
01/10/2024
12.04
 205 12.63 12.63 12.04 0 0 0
30/09/2024
11.94
 200 11.94 11.94 11.94 0 0 0
27/09/2024
12.73
 76 12.73 12.73 12.73 0 0 0
26/09/2024
12.73
 100 12.73 12.73 12.73 0 0 0
25/09/2024
12.43
 8,200 12.43 13.12 12.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |