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)
09/10/2023
12.35
 415 12.73 12.73 11.88 0 0 0
06/10/2023
12.83
 19 12.73 12.73 12.73 0 0 0
05/10/2023
12.73
 0 12.73 12.73 12.73 0 0 0
04/10/2023
12.73
 0 12.73 12.73 12.73 0 0 0
03/10/2023
12.83
 6,100 12.35 12.83 12.35 0 0 0
02/10/2023
12.54
 100 12.54 12.54 12.54 0 0 0
29/09/2023
12.73
 400 12.64 12.73 12.64 0 0 0
28/09/2023: Cổ tức tiền mặt tỉ lệ: 1%
28/09/2023
12.64
 600 12.64 12.64 12.64 0 0 0
27/09/2023
12.64
 400 12.54 12.64 12.54 0 0 0
26/09/2023
12.64
 2,501 12.73 12.73 12.54 0 0 0
25/09/2023
12.54
 700 12.54 12.64 12.54 0 0 0
22/09/2023
12.54
 200 12.64 12.64 12.54 0 0 0
21/09/2023
12.54
 300 12.73 12.73 12.54 0 0 0
20/09/2023
12.54
 1,601 12.64 12.64 12.54 0 0 0
19/09/2023
12.54
 1,000 12.54 12.54 12.54 0 0 0
18/09/2023
12.73
 3,100 12.73 12.73 12.73 0 0 0
15/09/2023
12.73
 100 12.73 12.73 12.73 0 0 0
14/09/2023
12.73
 100 12.73 12.73 12.73 0 0 0
13/09/2023
12.83
 3 12.83 12.83 12.83 0 0 0
12/09/2023
12.83
 103 12.83 12.83 12.83 0 0 0
11/09/2023
12.45
 901 13.02 13.02 12.45 0 0 0
08/09/2023
12.54
 2,100 12.73 12.73 12.64 0 0 0
07/09/2023
12.54
 2,200 12.83 12.83 12.54 0 0 0
06/09/2023
12.73
 270 12.73 12.73 12.73 0 0 0
05/09/2023
12.73
 2,000 12.73 12.73 12.73 0 0 0
31/08/2023
12.73
 2,044 11.32 12.73 11.32 0 0 0
30/08/2023
12.92
 100 12.92 12.92 12.92 0 0 0
29/08/2023
12.73
 500 12.73 12.73 12.73 0 0 0
28/08/2023
12.45
 2 12.45 12.45 12.45 0 0 0
25/08/2023
12.45
 0 12.45 12.45 12.45 0 0 0
24/08/2023
12.45
 105 12.45 12.45 12.45 0 0 0
23/08/2023
12.36
 0 12.36 12.36 12.36 0 0 0
22/08/2023
12.36
 3,002 12.36 12.36 12.36 0 0 0
21/08/2023
12.45
 2,000 12.36 12.54 12.36 0 0 0
18/08/2023
12.36
 2,900 12.26 12.36 12.26 0 0 0
17/08/2023
13.11
 1,000 13.11 13.11 13.11 0 0 0
16/08/2023
13.30
 2,001 12.83 13.49 12.73 0 0 0
15/08/2023
13.02
 3,200 13.11 13.11 13.02 0 0 0
14/08/2023
13.02
 5,000 13.02 13.11 13.02 0 0 0
11/08/2023
13.11
 2,500 13.20 13.20 12.73 0 0 0
10/08/2023
13.20
 5,700 13.39 13.49 13.20 0 0 0
09/08/2023
13.11
 12,600 13.68 13.68 13.11 0 0 0
08/08/2023
13.02
 1,100 12.73 13.58 12.73 0 0 0
07/08/2023
12.64
 4,400 13.20 13.20 12.64 0 0 0
04/08/2023
13.20
 200 13.39 13.39 13.20 0 0 0
03/08/2023
13.86
 100 13.86 13.86 13.86 0 0 0
02/08/2023
12.83
 1,300 13.11 13.11 12.73 0 0 0
01/08/2023
13.11
 7,400 12.54 13.11 12.83 0 0 0
31/07/2023
12.54
 2,100 13.11 13.11 12.54 0 0 0
28/07/2023
12.54
 3,800 13.20 13.20 12.54 0 0 0
27/07/2023
12.73
 3,600 13.20 13.39 12.26 0 0 0
26/07/2023
13.49
 1,400 13.11 13.49 13.11 0 0 0
25/07/2023
13.58
 27,018 13.20 14.43 12.83 0 0 0
24/07/2023
12.54
 1,700 12.64 12.64 12.45 0 0 0
21/07/2023
12.64
 1,700 12.45 12.64 12.45 0 0 0
20/07/2023
12.45
 0 12.45 12.45 12.45 0 0 0
19/07/2023
13.02
 6 12.45 12.45 12.45 0 0 0
18/07/2023
13.02
 630 12.45 13.02 12.26 0 0 0
17/07/2023
13.02
 2,200 13.02 13.02 13.02 0 0 0
14/07/2023
12.92
 1,200 12.92 12.92 12.92 0 0 0
13/07/2023
12.92
 2,100 12.73 12.92 12.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |