CTCP Chăn nuôi Phú Sơn (psl)

10.70
0
(0%)
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
(2024-10-09) 		-1.90 -15.08% 42,100 0 0
10.50
12.60
10.70
2 tháng
(2024-09-09) 		-2.10 -16.41% 68,500 0 0
10.50
13
10.70
3 tháng
(2024-08-12) 		-2.10 -16.41% 75,000 0 0
10.50
13.20
10.70
6 tháng
(2024-05-13) 		-1.80 -14.42% 294,831 0 0
10.50
14.88
10.70
12 tháng
(2023-11-14) 		-1.43 -11.81% 400,819 0 0
10.50
14.88
10.70
24 tháng
(2022-11-21) 		-5.25 -32.91% 721,652 -4,400 -0.1
10.50
16.57
10.70
36 tháng
(2021-11-24) 		-9.49 -46.99% 1,585,154 -400 0.0
10.50
21.33
10.70
60 tháng
(2019-12-05) 		-3.82 -26.30% 5,116,045 -15,550 -0.3
10.50
26.21
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
15.28
 300 15.28 15.28 15.28 0 0 0
16/06/2022
16.14
 5,800 16.71 16.71 16.14 0 0 0
15/06/2022
17.75
 300 16.23 17.75 16.23 0 0 0
14/06/2022
17.75
 300 17.75 17.75 17.75 0 0 0
13/06/2022
17.75
 500 17.75 17.75 17.75 0 0 0
10/06/2022
16.61
 100 16.61 16.61 16.61 0 0 0
09/06/2022
17.09
 100 17.09 17.09 17.09 0 0 0
08/06/2022
17.09
 0 17.09 17.09 17.09 0 0 0
07/06/2022
17.09
 200 17.09 17.09 17.09 0 0 0
06/06/2022
17.09
 100 17.09 17.09 17.09 0 0 0
03/06/2022
17.09
 100 17.09 17.09 17.09 0 0 0
02/06/2022
16.61
 200 16.61 16.61 16.61 0 0 0
01/06/2022
17.37
 500 17.37 17.37 17.37 0 0 0
31/05/2022
17.56
 700 17.28 17.56 17.28 0 0 0
30/05/2022
17.37
 200 17.37 17.37 17.37 0 0 0
27/05/2022
17.37
 7,600 17.56 17.75 16.33 0 0 0
26/05/2022
18.04
 0 18.04 18.04 18.04 0 0 0
25/05/2022
18.04
 200 17.94 18.04 17.94 0 0 0
24/05/2022
17.94
 1,000 17.94 17.94 17.94 0 0 0
23/05/2022
16.14
 5,600 16.14 16.33 16.14 0 0 0
20/05/2022
18.42
 100 18.42 18.42 18.42 0 0 0
19/05/2022
17.66
 200 17.66 17.66 17.66 0 0 0
18/05/2022
16.71
 3,300 17.56 17.94 16.42 0 0 0
17/05/2022
17.75
 1,000 16.42 17.85 16.42 0 0 0
16/05/2022
17.75
 1,200 17.75 17.75 17.75 0 0 0
13/05/2022
17.66
 2,700 17.66 17.85 15.28 0 0 0
12/05/2022
17.66
 3,600 17.75 17.75 17.66 0 0 0
11/05/2022
17.75
 3,300 17.75 18.04 17.75 0 0 0
10/05/2022
17.85
 1,700 17.37 17.94 17.09 0 0 0
09/05/2022
18.04
 2,700 17.09 18.32 17.09 0 0 0
06/05/2022
18.42
 1,700 17.56 18.42 17.37 0 0 0
05/05/2022
18.80
 600 18.32 18.80 18.13 0 0 0
04/05/2022
18.32
 200 18.32 18.32 18.32 0 0 0
29/04/2022
18.99
 6,900 18.61 18.99 18.23 0 0 0
28/04/2022
18.23
 5,200 19.08 19.08 18.23 0 0 0
27/04/2022
19.08
 4,800 18.99 19.18 18.99 0 0 0
26/04/2022
19.18
 3,400 19.08 19.18 17.28 0 0 0
25/04/2022: Cổ tức tiền mặt tỉ lệ: 16%
25/04/2022
19.55
 4,200 18.99 19.65 18.99 0 0 0
22/04/2022
18.61
 1,900 19.22 19.22 17.55 0 0 0
21/04/2022
18.43
 12,400 17.55 18.52 16.06 0 0 0
20/04/2022
18.61
 1,500 18.69 18.69 18.61 0 0 0
19/04/2022
18.43
 2,100 18.87 18.87 18.43 0 0 0
18/04/2022
18.69
 2,600 19.04 19.04 18.61 0 0 0
15/04/2022
19.04
 2,700 19.13 19.13 18.69 0 0 0
14/04/2022
19.13
 5,400 18.87 19.31 18.69 0 0 0
13/04/2022
18.87
 3,900 19.13 19.13 18.78 0 0 0
12/04/2022
19.31
 13,300 19.22 19.48 18.96 0 0 0
08/04/2022
19.22
 4,200 19.22 19.57 18.87 0 0 0
07/04/2022
19.22
 12,500 18.43 19.22 18.43 0 0 0
06/04/2022
18.43
 4,922 18.43 18.52 18.43 0 0 0
05/04/2022
18.61
 25,200 18.34 18.61 18.34 0 0 0
04/04/2022
18.34
 2,000 18.34 18.34 18.34 0 0 0
01/04/2022
18.34
 5,322 18.34 18.34 18.25 0 0 0
31/03/2022
18.43
 3,400 18.17 18.43 18.17 0 0 0
30/03/2022
17.99
 2,500 17.99 18.87 17.99 0 0 0
29/03/2022
18.17
 4,578 18.17 18.25 18.17 0 0 0
28/03/2022
18.34
 5,200 18.25 18.34 17.46 0 0 0
25/03/2022
18.43
 1,100 18.34 18.43 18.25 0 0 0
24/03/2022
18.43
 2,500 18.43 18.43 18.43 0 0 0
23/03/2022
18.43
 3,200 18.43 18.43 18.25 0 0 0
22/03/2022
18.43
 6,900 18.87 18.87 18.43 0 0 0
21/03/2022
18.43
 1,500 18.43 18.43 18.17 0 0 0
18/03/2022
18.52
 600 18.61 18.61 18.52 0 0 0
17/03/2022
18.96
 300 18.96 18.96 18.96 0 0 0
16/03/2022
18.87
 400 19.04 19.04 18.87 0 0 0
15/03/2022
18.87
 1,200 18.17 19.04 18.17 0 0 0
14/03/2022
18.17
 408 18.96 19.22 18.17 0 0 0
11/03/2022
19.04
 3,200 19.04 19.04 18.87 0 0 0
10/03/2022
18.69
 6,200 19.13 19.13 18.61 0 0 0
09/03/2022
18.34
 3,208 18.87 18.87 18.34 0 0 0
08/03/2022
18.87
 2,400 18.87 19.04 18.87 0 0 0
07/03/2022
19.13
 1,500 18.96 19.13 18.96 0 0 0
04/03/2022
18.52
 5,400 18.87 18.87 18.43 0 0 0
03/03/2022
18.96
 2,300 18.78 19.13 18.78 0 0 0
02/03/2022
18.87
 3,300 18.78 19.13 17.64 0 0 0
01/03/2022
18.69
 14,300 18.61 19.13 18.61 0 0 0
28/02/2022
18.61
 3,950 19.13 20.19 18.08 0 0 0
25/02/2022
17.29
 14,708 18.52 19.13 17.29 0 0 0
24/02/2022
18.61
 3,310 18.78 18.78 18.61 0 0 0
23/02/2022
18.78
 6,500 18.78 18.78 18.69 0 0 0
22/02/2022
18.96
 900 19.04 19.04 18.69 0 0 0
21/02/2022
18.96
 3,800 18.87 18.96 18.87 0 0 0
18/02/2022
18.69
 3,800 18.96 18.96 18.69 0 0 0
17/02/2022
18.78
 3,710 18.43 18.96 18.43 0 0 0
16/02/2022
18.43
 4,200 19.04 19.04 18.43 0 0 0
15/02/2022
19.04
 2,000 19.04 19.04 19.04 0 0 0
14/02/2022
19.04
 1,600 19.04 19.04 19.04 0 0 0
11/02/2022
19.13
 800 19.13 19.13 19.04 0 0 0
10/02/2022
19.13
 1,200 19.13 19.13 19.13 0 1,000 -0.0
09/02/2022
19.13
 900 19.22 19.22 19.13 0 0 0
08/02/2022
19.22
 4,200 19.04 19.57 19.04 0 0 0
07/02/2022
19.04
 500 19.04 19.04 19.04 100 0 0.0
28/01/2022
18.87
 3,108 19.13 19.13 18.87 2,900 0 0.1
27/01/2022
19.31
 3,500 18.78 19.31 18.78 0 0 0
26/01/2022
18.78
 900 19.22 19.22 18.78 0 0 0
25/01/2022
18.69
 200 18.69 18.69 18.69 0 0 0
24/01/2022
18.78
 1,800 17.64 18.96 17.64 0 0 0
21/01/2022
18.96
 500 18.96 18.96 18.96 0 0 0
20/01/2022
19.13
 1,807 18.96 19.13 18.87 0 0 0
19/01/2022
19.13
 1,900 18.52 19.22 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |