CTCP Chăn nuôi Phú Sơn (psl)

6
0.30
(5.26%)
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
(2026-08-18) 		-0.80 -12.31% 21,900 0 0
5.60
11.60
6
2 tháng
(2026-07-20) 		-1.60 -21.92% 68,600 0 0
5.60
11.60
6
3 tháng
(2026-06-19) 		-3 -34.48% 85,200 0 0
5.60
11.60
6
6 tháng
(2026-03-23) 		-4.50 -44.12% 180,300 0 0
5.60
12
6
12 tháng
(2025-09-22) 		-6.10 -51.69% 563,600 0 0
5.60
13
6
24 tháng
(2024-09-27) 		-7.03 -55.21% 2,993,568 0 0
5.58
17.62
6
36 tháng
(2023-10-03) 		-7.13 -55.57% 3,360,197 0 0
5.42
17.62
6
60 tháng
(2021-10-13) 		-13.29 -69.98% 4,819,544 -3,600 -0.1
5.38
20.88
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2024
12.24
 218 11.75 12.24 11.75 0 0 0
02/09/2024
11.75
 0 11.75 11.75 11.75 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
12.24
 0 12.24 12.24 12.24 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
11.07
 700 10.20 11.07 10.20 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

Chính sách bảo mật | Điều khoản sử dụng |