CTCP Chăn nuôi Phú Sơn (psl)

12.60
0.20
(1.61%)
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
(2024-08-21) 		-0.60 -4.52% 6,400 0 0
11.70
13.20
12.60
2 tháng
(2024-07-22) 		-0.30 -2.32% 39,600 0 0
11.70
13.79
12.60
3 tháng
(2024-06-24) 		-0.60 -4.52% 59,200 0 0
11.70
13.79
12.60
6 tháng
(2024-03-25) 		1.19 10.42% 259,108 0 0
11.11
14.88
12.60
12 tháng
(2023-09-26) 		-0.31 -2.40% 360,595 0 0
11.07
14.88
12.60
24 tháng
(2022-10-03) 		-3.73 -22.83% 684,668 -4,400 -0.1
11.07
17.47
12.60
36 tháng
(2021-10-06) 		-5.92 -31.96% 1,964,659 -8,000 -0.1
11.07
21.33
12.60
60 tháng
(2019-10-17) 		-1.92 -13.21% 5,111,242 -21,850 -0.5
11.07
26.21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
16.28
 0 16.28 16.28 16.28 0 0 0
28/11/2017
16.28
 0 16.28 16.28 16.28 0 0 0
27/11/2017
16.28
 0 16.28 16.28 16.28 0 0 0
24/11/2017
16.28
 100 16.28 16.28 16.28 100 0 0.0
23/11/2017
15.31
 300 14.39 16.61 14.39 100 0 0.0
22/11/2017
16.93
 0 16.93 16.93 16.93 0 0 0
21/11/2017
16.93
 0 16.93 16.93 16.93 0 0 0
20/11/2017
16.93
 10 16.93 16.93 16.93 10 0 0.0
17/11/2017
16.93
 0 16.93 16.93 16.93 0 0 0
16/11/2017
16.93
 0 16.93 16.93 16.93 0 0 0
15/11/2017
16.93
 101 16.93 16.93 16.93 101 0 0.0
14/11/2017
16.90
 800 14.49 16.90 14.49 400 700 -0.0
13/11/2017
17.03
 100 17.03 17.03 17.03 100 0 0.0
10/11/2017
17.06
 430 15.11 17.06 15.11 100 0 0.0
09/11/2017
17.75
 0 17.75 17.75 17.75 0 0 0
08/11/2017
17.75
 0 17.75 17.75 17.75 0 0 0
07/11/2017
17.75
 0 17.75 17.75 17.75 0 0 0
06/11/2017
17.75
 0 17.75 17.75 17.75 0 0 0
03/11/2017
17.75
 0 17.75 17.75 17.75 0 0 0
02/11/2017
17.75
 0 17.75 17.75 17.75 0 0 0
01/11/2017
17.75
 0 17.75 17.75 17.75 0 0 0
31/10/2017
17.75
 0 17.75 17.75 17.75 0 0 0
30/10/2017
17.75
 1 17.75 17.75 17.75 0 0 0
27/10/2017
17.75
 0 17.75 17.75 17.75 0 0 0
26/10/2017
17.75
 0 17.75 17.75 17.75 0 0 0
25/10/2017
17.75
 0 17.75 17.75 17.75 0 0 0
24/10/2017
17.75
 0 17.75 17.75 17.75 0 0 0
23/10/2017
17.75
 8 17.75 17.75 17.75 0 0 0
20/10/2017
17.75
 100 17.75 17.75 17.75 100 0 0.0
19/10/2017
16.84
 0 16.84 16.84 16.84 0 0 0
18/10/2017
16.32
 300 17.88 17.88 16.32 100 200 -0.0
17/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
16/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
13/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
12/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
11/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
10/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
09/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
06/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
05/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
04/10/2017
17.26
 0 17.26 17.26 17.26 0 0 0
03/10/2017
17.26
 100 17.26 17.26 17.26 100 0 0.0
02/10/2017
16.05
 200 16.05 16.05 16.05 0 200 -0.0
29/09/2017
18.86
 0 18.86 18.86 18.86 0 0 0
28/09/2017
18.86
 100 18.86 18.86 18.86 100 0 0.0
27/09/2017
18.56
 0 18.56 18.56 18.56 0 0 0
26/09/2017
18.56
 0 18.56 18.56 18.56 0 0 0
25/09/2017
18.56
 100 18.56 18.56 18.56 100 0 0.0
22/09/2017
17.26
 0 17.26 17.26 17.26 0 0 0
21/09/2017
17.26
 0 17.26 17.26 17.26 0 0 0
20/09/2017
17.26
 0 17.26 17.26 17.26 0 0 0
19/09/2017
17.26
 100 17.26 17.26 17.26 0 0 0
18/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
15/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
14/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
13/09/2017
17.36
 9 17.36 17.36 17.36 0 0 0
12/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
11/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
08/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
07/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
06/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
05/09/2017
17.36
 300 17.36 17.36 17.36 300 0 0.0
01/09/2017
17.36
 0 17.36 17.36 17.36 0 0 0
31/08/2017
17.36
 0 17.36 17.36 17.36 0 0 0
30/08/2017
17.36
 0 17.36 17.36 17.36 0 0 0
29/08/2017
17.36
 0 17.36 17.36 17.36 0 0 0
28/08/2017
17.36
 0 17.36 17.36 17.36 0 0 0
25/08/2017
17.36
 100 17.36 17.36 17.36 100 0 0.0
24/08/2017
14.78
 210 17.39 17.39 14.78 200 0 0.0
23/08/2017
16.90
 0 16.90 16.90 16.90 0 0 0
22/08/2017
16.90
 0 16.90 16.90 16.90 0 0 0
21/08/2017
16.90
 0 16.90 16.90 16.90 0 0 0
18/08/2017
16.90
 0 16.90 16.90 16.90 0 0 0
17/08/2017
17.52
 200 16.28 17.52 16.28 100 0 0.0
16/08/2017
17.59
 100 17.59 17.59 17.59 100 0 0.0
15/08/2017
17.42
 300 15.63 17.42 15.63 200 0 0.0
14/08/2017
17.32
 0 17.32 17.32 17.32 0 0 0
11/08/2017
17.32
 200 17.29 17.32 17.29 200 0 0.0
10/08/2017
17.55
 100 17.55 17.55 17.55 100 0 0.0
09/08/2017
17.85
 200 15.96 17.85 15.96 100 0 0.0
08/08/2017
17.75
 149 17.75 17.75 17.75 100 0 0.0
07/08/2017
16.28
 400 16.32 16.32 16.28 0 0 0
04/08/2017
17.85
 100 17.85 17.85 17.85 100 0 0.0
03/08/2017
17.55
 100 17.55 17.55 17.55 100 0 0.0
02/08/2017
16.93
 700 18.56 18.56 16.93 100 0 0.0
01/08/2017
17.78
 1,200 16.93 17.78 16.61 200 0 0.0
31/07/2017
17.75
 400 17.91 17.91 17.75 100 0 0.0
28/07/2017
16.93
 600 17.59 18.89 16.93 100 0 0.0
27/07/2017
19.21
 100 19.21 19.21 19.21 100 0 0.0
26/07/2017
18.89
 300 18.24 18.89 18.24 100 0 0.0
25/07/2017
19.31
 0 19.31 19.31 19.31 0 0 0
24/07/2017
20.84
 600 18.07 20.84 18.07 600 0 0.0
21/07/2017
18.40
 0 18.40 18.40 18.40 0 0 0
20/07/2017
18.40
 0 18.40 18.40 18.40 0 0 0
19/07/2017
18.40
 100 18.40 18.40 18.40 100 0 0.0
18/07/2017
17.91
 200 17.91 17.91 17.91 100 0 0.0
17/07/2017
18.56
 200 16.28 18.56 16.28 100 0 0.0
14/07/2017
16.93
 300 19.54 19.54 16.93 200 0 0.0
13/07/2017
19.54
 600 16.28 19.54 16.28 600 0 0.0
12/07/2017
17.10
 120 17.10 17.10 17.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |