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)
12/07/2023
12.73
 100 12.73 12.73 12.73 0 0 0
11/07/2023
12.83
 5,100 12.73 13.02 12.54 0 0 0
10/07/2023
12.54
 900 12.45 12.54 12.45 0 0 0
07/07/2023
12.45
 2,700 12.45 12.45 12.45 0 0 0
06/07/2023
12.36
 3,200 12.83 12.83 12.36 0 0 0
05/07/2023
13.11
 400 13.11 13.11 13.02 0 0 0
04/07/2023
13.20
 2,300 13.96 13.96 13.20 0 0 0
03/07/2023
12.73
 400 12.73 12.73 12.73 0 0 0
30/06/2023
12.64
 100 12.64 12.64 12.64 0 0 0
29/06/2023
12.45
 200 12.73 12.73 12.45 0 0 0
28/06/2023
12.73
 600 12.73 12.73 12.73 0 0 0
27/06/2023
12.73
 600 12.73 12.73 12.73 0 0 0
26/06/2023
12.73
 900 12.73 12.73 12.73 0 0 0
23/06/2023
12.54
 700 13.49 13.49 12.54 0 0 0
22/06/2023
13.49
 0 13.49 13.49 13.49 0 0 0
21/06/2023
13.49
 100 13.49 13.49 13.49 0 0 0
20/06/2023
12.83
 8,400 12.83 12.83 12.83 0 0 0
19/06/2023
13.11
 14,800 12.54 13.20 12.45 0 0 0
16/06/2023
12.36
 6,000 12.26 12.36 12.26 0 0 0
15/06/2023
12.54
 10,000 12.17 12.54 12.17 0 0 0
14/06/2023
12.17
 5,500 12.17 12.17 12.07 0 0 0
13/06/2023
12.07
 4,900 12.26 12.26 12.07 0 0 0
12/06/2023
12.17
 2,003 12.26 12.26 12.17 0 0 0
09/06/2023
12.07
 0 12.07 12.07 12.07 0 0 0
08/06/2023
12.07
 5,707 12.07 12.07 11.98 0 4,400 -0.1
07/06/2023
12.07
 4,700 12.26 12.26 12.07 0 0 0
06/06/2023
12.26
 2,400 12.26 12.26 12.26 0 0 0
05/06/2023
12.26
 1,500 12.26 12.26 12.26 0 0 0
02/06/2023
12.26
 2,003 12.17 12.26 12.07 0 0 0
01/06/2023
12.26
 500 12.26 12.26 12.26 0 0 0
31/05/2023
12.26
 1,000 12.26 12.26 12.26 0 0 0
30/05/2023
12.26
 2,100 11.88 12.26 11.88 0 0 0
29/05/2023
11.88
 1,300 11.79 11.88 11.79 0 0 0
26/05/2023
11.79
 4,800 12.26 12.26 11.79 0 0 0
25/05/2023
12.26
 1,000 12.26 12.26 12.26 0 0 0
24/05/2023
12.26
 1,300 12.26 12.26 12.26 0 0 0
23/05/2023
12.26
 3,500 12.26 12.36 12.26 0 0 0
22/05/2023
12.26
 0 12.26 12.26 12.26 0 0 0
19/05/2023
12.26
 200 12.26 12.26 12.26 0 0 0
18/05/2023
12.73
 300 12.73 12.73 12.73 0 0 0
17/05/2023
12.73
 300 12.73 12.73 12.73 0 0 0
16/05/2023
12.45
 1,000 13.20 13.20 12.45 0 0 0
15/05/2023
12.26
 2,300 12.26 12.73 12.26 0 0 0
12/05/2023
12.07
 100 12.07 12.07 12.07 0 0 0
11/05/2023
12.07
 500 12.07 12.07 12.07 0 0 0
10/05/2023
11.98
 1,100 11.98 11.98 11.98 0 0 0
09/05/2023
11.98
 900 12.07 12.07 11.98 0 0 0
08/05/2023
12.07
 16,700 12.36 12.36 11.88 0 0 0
05/05/2023
12.54
 1,400 12.73 12.73 12.54 0 0 0
04/05/2023
12.54
 1,810 12.73 12.73 12.54 0 0 0
28/04/2023
13.20
 600 13.20 13.20 13.20 0 0 0
27/04/2023
13.20
 3,400 13.20 13.20 13.20 0 0 0
26/04/2023
13.20
 800 13.20 13.20 13.11 0 0 0
25/04/2023
13.20
 1,505 13.20 13.20 13.20 0 0 0
24/04/2023
13.20
 1,200 13.20 13.20 13.20 0 0 0
21/04/2023
13.68
 100 13.68 13.68 13.68 0 0 0
20/04/2023
13.20
 800 13.20 13.20 13.20 0 0 0
19/04/2023
13.20
 500 13.39 13.39 13.20 0 0 0
18/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
17/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
14/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
13/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
12/04/2023
13.20
 0 13.20 13.20 13.20 0 0 0
11/04/2023
13.20
 1,300 13.30 13.30 13.20 0 0 0
10/04/2023
13.96
 0 13.96 13.96 13.96 0 0 0
07/04/2023
13.96
 1,402 13.96 13.96 13.96 0 0 0
06/04/2023
13.96
 400 14.15 14.15 13.96 0 0 0
05/04/2023
14.24
 300 14.34 14.34 14.24 0 0 0
04/04/2023
14.43
 200 14.43 14.43 14.43 0 0 0
03/04/2023
15.09
 802 13.39 15.09 13.39 0 0 0
31/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
30/03/2023
13.39
 1,500 13.39 13.39 13.39 0 0 0
29/03/2023
13.20
 0 13.20 13.20 13.20 0 0 0
28/03/2023
13.20
 100 13.20 13.20 13.20 0 0 0
27/03/2023
13.20
 901 13.20 13.20 13.20 0 0 0
24/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
23/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
22/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
21/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
20/03/2023
13.39
 8,100 13.68 13.68 13.39 0 0 0
17/03/2023
15.66
 0 15.66 15.66 15.66 0 0 0
16/03/2023
15.66
 100 15.66 15.66 15.66 0 0 0
15/03/2023
13.68
 0 13.68 13.68 13.68 0 0 0
14/03/2023
13.68
 0 13.68 13.68 13.68 0 0 0
13/03/2023
13.68
 0 13.68 13.68 13.68 0 0 0
10/03/2023
13.68
 300 13.68 13.68 13.68 0 0 0
09/03/2023
13.68
 0 13.68 13.68 13.68 0 0 0
08/03/2023
13.68
 1,900 13.77 13.77 13.68 0 0 0
07/03/2023
13.86
 1,010 14.05 14.05 13.86 0 0 0
06/03/2023
14.05
 200 14.05 14.05 14.05 0 0 0
03/03/2023
13.96
 200 14.15 14.15 13.96 0 0 0
02/03/2023
14.05
 0 14.05 14.05 14.05 0 0 0
01/03/2023
14.05
 1,200 14.05 14.05 14.05 0 0 0
28/02/2023
14.15
 17 14.24 14.24 14.24 0 0 0
27/02/2023
14.24
 0 14.24 14.24 14.24 0 0 0
24/02/2023
14.24
 0 14.24 14.24 14.24 0 0 0
23/02/2023
14.15
 3,500 14.34 14.34 14.15 0 0 0
22/02/2023
14.34
 400 14.34 14.34 14.34 0 0 0
21/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
20/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |