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)
11/07/2017
17.10
 0 17.10 17.10 17.10 0 0 0
10/07/2017
17.10
 0 17.10 17.10 17.10 0 0 0
07/07/2017
17.10
 100 17.10 17.10 17.10 100 0 0.0
06/07/2017
15.79
 100 15.79 15.79 15.79 0 0 0
05/07/2017
17.26
 2,800 15.31 17.26 15.31 2,800 0 0.1
04/07/2017
15.14
 0 15.14 15.14 15.14 0 0 0
03/07/2017
15.14
 0 15.14 15.14 15.14 0 0 0
30/06/2017
15.14
 2,550 15.11 15.14 15.11 2,500 0 0.1
29/06/2017
15.11
 0 15.11 15.11 15.11 0 0 0
28/06/2017
15.11
 100 15.11 15.11 15.11 100 0 0.0
27/06/2017
15.31
 200 15.31 15.31 15.31 0 0 0
26/06/2017
14.00
 0 14.00 14.00 14.00 0 0 0
23/06/2017
14.00
 1,510 14.00 14.00 14.00 1,500 0 0.1
22/06/2017
14.04
 1,000 14.04 14.04 14.04 1,000 0 0.0
21/06/2017
14.00
 2,700 14.00 14.00 14.00 2,700 0 0.1
20/06/2017
14.33
 0 14.33 14.33 14.33 0 0 0
19/06/2017
14.33
 0 14.33 14.33 14.33 0 0 0
16/06/2017
14.33
 9,500 14.33 14.33 14.33 7,200 0 0.3
15/06/2017
14.65
 0 14.65 14.65 14.65 100 0 0.0
14/06/2017
14.65
 100 14.65 14.65 14.65 100 0 0.0
13/06/2017
14.95
 2,000 14.65 14.95 14.65 1,800 0 0.1
12/06/2017
14.95
 7,550 14.00 14.95 14.00 7,300 0 0.3
09/06/2017
14.95
 110 14.95 14.95 14.95 0 0 0
08/06/2017
13.48
 300 13.48 13.48 13.48 0 0 0
07/06/2017
11.72
 0 11.72 11.72 11.72 0 0 0
06/06/2017
11.72
 100 11.72 11.72 11.72 0 0 0
05/06/2017
14.98
 601 13.38 14.98 13.29 0 0 0
02/06/2017
15.60
 0 15.60 15.60 15.60 0 0 0
01/06/2017
15.60
 99 15.60 15.60 15.60 0 0 0
31/05/2017
15.60
 0 15.60 15.60 15.60 0 0 0
30/05/2017
15.60
 0 15.60 15.60 15.60 0 0 0
29/05/2017
15.60
 300 15.60 15.60 15.60 0 0 0
26/05/2017
14.07
 100 14.07 14.07 14.07 0 0 0
25/05/2017
14.10
 4,000 14.10 14.10 14.10 0 1,650 -0.1
24/05/2017
16.58
 100 16.58 16.58 16.58 0 0 0
23/05/2017
14.62
 130 14.62 14.62 14.62 0 0 0
22/05/2017
14.30
 700 13.61 14.30 13.61 0 0 0
19/05/2017
13.68
 200 13.68 13.68 13.68 0 0 0
18/05/2017
14.33
 0 14.33 14.33 14.33 0 0 0
17/05/2017
14.33
 100 14.33 14.33 14.33 100 0 0.0
16/05/2017
14.62
 400 13.97 14.62 13.97 0 0 0
15/05/2017
13.74
 600 14.33 14.33 13.71 0 0 0
12/05/2017
14.98
 100 14.98 14.98 14.98 0 0 0
11/05/2017
14.65
 700 14.98 14.98 14.65 0 0 0
10/05/2017
15.63
 100 15.63 15.63 15.63 0 0 0
09/05/2017
15.96
 0 15.96 15.96 15.96 0 0 0
08/05/2017
15.96
 100 15.96 15.96 15.96 0 0 0
05/05/2017
16.12
 0 16.12 16.12 16.12 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 60%
04/05/2017
15.70
 1,400 17.26 17.26 15.70 0 0 0
03/05/2017
15.79
 9,600 15.68 16.49 15.59 0 0 0
28/04/2017
15.79
 400 15.94 15.94 15.79 0 0 0
27/04/2017
15.94
 500 15.94 15.94 15.94 0 0 0
26/04/2017
15.94
 100 15.94 15.94 15.94 100 0 0.0
25/04/2017
15.42
 15,100 15.42 15.42 15.42 0 0 0
24/04/2017
15.48
 600 15.50 15.50 15.48 0 0 0
21/04/2017
15.36
 2,660 15.65 15.65 15.36 0 0 0
20/04/2017
15.79
 4,100 16.23 16.26 15.79 0 0 0
19/04/2017
15.36
 0 15.36 15.36 15.36 0 0 0
18/04/2017
15.36
 0 15.36 15.36 15.36 0 0 0
17/04/2017
15.36
 0 15.36 15.36 15.36 0 0 0
14/04/2017
15.36
 0 15.36 15.36 15.36 0 0 0
13/04/2017
15.36
 0 15.36 15.36 15.36 0 0 0
12/04/2017
15.36
 0 15.36 15.36 15.36 0 0 0
11/04/2017
15.36
 200 15.36 15.36 15.36 0 0 0
10/04/2017
15.36
 0 15.36 15.36 15.36 0 0 0
07/04/2017
15.36
 300 15.36 15.36 15.36 0 0 0
05/04/2017
15.79
 100 15.79 15.79 15.79 0 0 0
04/04/2017
15.79
 800 15.79 15.79 15.79 0 0 0
03/04/2017
15.50
 600 15.36 15.50 15.36 0 0 0
31/03/2017
15.36
 400 15.65 15.65 15.36 0 0 0
30/03/2017
15.36
 0 15.36 15.36 15.36 0 0 0
29/03/2017
15.36
 0 15.36 15.36 15.36 0 0 0
28/03/2017
15.36
 100 15.36 15.36 15.36 0 0 0
27/03/2017
15.36
 100 15.36 15.36 15.36 0 0 0
24/03/2017
15.36
 0 15.36 15.36 15.36 0 0 0
23/03/2017
15.36
 0 15.36 15.36 15.36 0 0 0
22/03/2017
15.36
 200 15.36 15.36 15.36 0 0 0
21/03/2017
16.81
 700 17.10 17.10 16.81 0 0 0
20/03/2017
16.81
 500 16.81 16.81 16.81 0 0 0
17/03/2017
15.94
 0 15.94 15.94 15.94 0 0 0
16/03/2017
15.94
 500 15.94 15.94 15.94 0 0 0
15/03/2017
15.94
 1,800 15.94 15.94 15.94 0 0 0
14/03/2017
16.23
 400 15.94 16.23 15.94 0 0 0
13/03/2017
15.94
 0 15.94 15.94 15.94 0 0 0
10/03/2017
15.94
 100 15.94 15.94 15.94 0 0 0
09/03/2017
15.48
 0 15.48 15.48 15.48 0 0 0
08/03/2017
15.65
 1,200 15.36 15.65 15.36 0 0 0
07/03/2017
15.36
 300 15.36 15.36 15.36 0 0 0
06/03/2017
15.07
 0 15.07 15.07 15.07 0 0 0
03/03/2017
15.07
 1,100 15.07 15.07 15.07 0 0 0
02/03/2017
15.07
 1,400 15.07 15.94 15.07 0 0 0
01/03/2017
14.63
 0 14.63 14.63 14.63 0 0 0
28/02/2017
14.63
 0 14.63 14.63 14.63 0 0 0
27/02/2017
14.63
 0 14.63 14.63 14.63 0 0 0
24/02/2017
14.63
 0 14.63 14.63 14.63 0 0 0
23/02/2017
14.63
 0 14.63 14.63 14.63 0 0 0
22/02/2017
14.63
 0 14.63 14.63 14.63 0 0 0
21/02/2017
14.63
 0 14.63 14.63 14.63 0 0 0
20/02/2017
14.63
 0 14.63 14.63 14.63 0 0 0
17/02/2017
14.63
 0 14.63 14.63 14.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |