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
(2025-11-05) 		-0.30 -2.54% 35,200 0 0
10.70
11.80
11.40
2 tháng
(2025-10-06) 		-0.50 -4.17% 157,300 0 0
10.60
12.50
11.40
3 tháng
(2025-09-08) 		0 0% 270,700 0 0
10.60
12.50
11.40
6 tháng
(2025-06-09) 		-2.79 -19.54% 727,900 0 0
10.60
14.29
11.40
12 tháng
(2024-12-10) 		-0.25 -2.11% 2,584,172 0 0
10.60
17.62
11.40
24 tháng
(2023-12-18) 		0.57 5.23% 2,970,461 0 0
10.28
17.62
11.40
36 tháng
(2022-12-21) 		-2.27 -16.49% 3,301,338 -4,400 -0.1
10.28
17.62
11.40
60 tháng
(2020-12-31) 		-9.03 -43.98% 6,481,499 -2,100 0.0
10.28
23.29
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
16/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
15/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
14/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
13/02/2023
14.34
 10 14.34 14.34 14.34 0 0 0
10/02/2023
14.34
 300 14.34 14.34 14.34 0 0 0
09/02/2023
15.00
 100 15.00 15.00 15.00 0 0 0
08/02/2023
14.34
 512 14.34 14.34 14.34 0 0 0
07/02/2023
14.34
 200 14.34 14.34 14.34 0 0 0
06/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
03/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
02/02/2023
13.68
 910 14.15 16.41 13.68 0 0 0
01/02/2023
14.15
 2,105 14.71 15.09 14.15 0 0 0
31/01/2023
15.09
 955 14.24 15.09 14.15 0 0 0
30/01/2023
15.85
 100 15.85 15.85 15.85 0 0 0
27/01/2023
15.47
 500 15.47 15.47 15.47 0 0 0
19/01/2023
15.47
 100 15.47 15.47 15.47 0 0 0
18/01/2023
16.22
 300 15.09 16.22 15.09 0 0 0
17/01/2023
16.03
 1,100 16.51 16.51 16.03 0 0 0
16/01/2023
14.43
 0 14.43 14.43 14.43 0 0 0
13/01/2023
14.15
 1,400 15.09 15.09 14.15 0 0 0
12/01/2023
16.13
 900 14.15 16.13 14.15 0 0 0
11/01/2023
15.00
 100 15.00 15.00 15.00 0 0 0
10/01/2023
13.11
 350 13.20 13.20 13.11 0 0 0
09/01/2023
14.15
 500 14.15 14.15 14.15 0 0 0
06/01/2023
13.96
 0 13.96 13.96 13.96 0 0 0
05/01/2023
14.15
 265 13.68 14.15 13.68 0 0 0
04/01/2023
14.90
 400 14.90 14.90 14.90 0 0 0
03/01/2023
15.75
 0 15.75 15.75 15.75 0 0 0
30/12/2022
15.75
 0 15.75 15.75 15.75 0 0 0
29/12/2022
15.75
 100 15.75 15.75 15.75 0 0 0
28/12/2022
13.96
 0 13.96 13.96 13.96 0 0 0
27/12/2022
13.96
 0 13.96 13.96 13.96 0 0 0
26/12/2022
13.96
 0 13.96 13.96 13.96 0 0 0
23/12/2022
13.96
 400 13.96 13.96 13.96 0 0 0
22/12/2022
13.77
 0 13.77 13.77 13.77 0 0 0
21/12/2022
13.77
 100 13.77 13.77 13.77 0 0 0
20/12/2022
13.68
 600 13.96 13.96 13.68 0 0 0
19/12/2022
13.96
 200 13.96 13.96 13.96 0 0 0
16/12/2022
14.15
 100 14.15 14.15 14.15 0 0 0
15/12/2022
14.15
 100 14.15 14.15 14.15 0 0 0
14/12/2022
16.03
 0 16.03 16.03 16.03 0 0 0
13/12/2022
16.03
 0 16.03 16.03 16.03 0 0 0
12/12/2022
15.94
 700 16.03 16.03 15.94 0 0 0
09/12/2022
15.56
 600 13.86 15.56 13.86 0 0 0
08/12/2022
13.77
 300 13.86 13.86 13.77 0 0 0
07/12/2022
14.15
 200 14.15 14.15 14.15 0 0 0
06/12/2022
14.15
 100 14.15 14.15 14.15 0 0 0
05/12/2022
14.24
 603 14.15 14.24 14.15 0 0 0
02/12/2022
14.71
 0 14.71 14.71 14.71 0 0 0
01/12/2022
15.00
 600 14.15 15.00 14.15 0 0 0
30/11/2022
14.15
 200 14.15 14.15 14.15 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
29/11/2022
14.15
 100 14.15 14.15 14.15 0 0 0
28/11/2022
15.80
 400 15.80 15.80 15.80 0 0 0
25/11/2022
15.24
 1,001 14.87 15.33 11.99 0 0 0
24/11/2022
13.38
 0 13.38 13.38 13.38 0 0 0
23/11/2022
13.38
 500 13.38 13.38 13.38 0 0 0
22/11/2022
13.38
 200 13.38 13.38 13.38 0 0 0
21/11/2022
15.61
 200 15.61 15.61 15.61 0 0 0
18/11/2022
15.33
 800 15.61 15.61 13.48 0 0 0
17/11/2022
16.08
 1,400 14.40 16.08 13.10 0 0 0
16/11/2022
14.87
 1,000 14.87 14.87 14.87 0 0 0
15/11/2022
16.36
 1,601 15.80 16.36 15.80 0 0 0
14/11/2022
14.40
 0 14.40 14.40 14.40 0 0 0
11/11/2022
15.33
 1,100 13.94 15.33 13.94 0 0 0
10/11/2022
14.40
 300 14.40 14.40 14.40 0 0 0
09/11/2022
14.87
 500 14.87 14.87 14.87 0 0 0
08/11/2022
14.87
 500 14.87 14.87 14.87 0 0 0
07/11/2022
14.87
 600 15.71 15.71 14.87 0 0 0
04/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
03/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
02/11/2022
15.80
 1,000 15.80 15.80 15.80 0 0 0
01/11/2022
15.89
 3,500 15.80 15.98 15.80 0 0 0
31/10/2022
16.54
 6,200 15.71 16.54 15.43 0 0 0
28/10/2022
16.73
 215 16.73 16.73 16.73 0 0 0
27/10/2022
15.89
 100 15.89 15.89 15.89 0 0 0
26/10/2022
15.33
 0 15.33 15.33 15.33 0 0 0
25/10/2022
15.33
 800 15.33 15.33 15.33 0 0 0
24/10/2022
16.26
 0 16.26 16.26 16.26 0 0 0
21/10/2022
16.26
 0 16.26 16.26 16.26 0 0 0
20/10/2022
16.26
 0 16.26 16.26 16.26 0 0 0
19/10/2022
16.26
 0 16.26 16.26 16.26 0 0 0
18/10/2022
16.26
 0 16.26 16.26 16.26 0 0 0
17/10/2022
16.26
 200 16.26 16.26 16.26 0 0 0
14/10/2022
17.10
 100 17.10 17.10 17.10 0 0 0
13/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
12/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
11/10/2022
15.80
 500 15.80 15.80 15.80 0 0 0
10/10/2022
16.63
 1,200 15.61 16.63 15.61 0 0 0
07/10/2022
15.80
 2,000 15.43 15.80 15.43 0 0 0
06/10/2022
15.98
 0 15.98 15.98 15.98 0 0 0
05/10/2022
15.98
 1,100 15.98 15.98 15.98 0 0 0
04/10/2022
15.98
 0 15.98 15.98 15.98 0 0 0
03/10/2022
15.98
 600 15.98 15.98 15.98 0 0 0
30/09/2022
15.98
 400 15.98 15.98 15.98 0 0 0
29/09/2022
15.80
 100 15.80 15.80 15.80 0 0 0
28/09/2022
17.19
 0 17.19 17.19 17.19 0 0 0
27/09/2022
17.19
 27 17.19 17.19 17.19 0 0 0
26/09/2022
17.19
 100 17.19 17.19 17.19 0 0 0
23/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |