CTCP Chăn nuôi Phú Sơn (psl)

11.70
-0.80
(-6.40%)
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
(2024-08-19) 		-0.90 -7.15% 1,300 0 0
11.70
13.20
11.70
2 tháng
(2024-07-18) 		-1.10 -8.59% 34,900 0 0
11.70
13.79
11.70
3 tháng
(2024-06-18) 		-1.20 -9.30% 71,800 0 0
11.70
13.79
11.70
6 tháng
(2024-03-20) 		-0.70 -5.67% 257,908 0 0
11.11
14.88
11.70
12 tháng
(2023-09-22) 		-1.11 -8.69% 356,295 0 0
11.07
14.88
11.70
24 tháng
(2022-09-27) 		-5.86 -33.38% 679,995 -4,400 -0.1
11.07
17.56
11.70
36 tháng
(2021-10-04) 		-6.38 -35.28% 1,978,559 -8,000 -0.1
11.07
21.33
11.70
60 tháng
(2019-10-14) 		-2.21 -15.91% 5,106,742 -21,850 -0.5
11.07
26.21
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.70
 900 11.60 11.80 11.60 0 0 0
13/09/2024
12.50
 0 12.50 12.50 12.50 0 0 0
12/09/2024
12.50
 0 12.50 12.50 12.50 0 0 0
11/09/2024
12.50
 100 12.50 12.50 12.50 0 0 0
10/09/2024
12.80
 0 12.80 12.80 12.80 0 0 0
09/09/2024
12.80
 0 12.80 12.80 12.80 0 0 0
06/09/2024
12.80
 0 12.80 12.80 12.80 0 0 0
05/09/2024
12.80
 0 12.80 12.80 12.80 0 0 0
04/09/2024
12.80
 0 12.80 12.80 12.80 0 0 0
30/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 1%
29/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
28/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
27/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
26/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
23/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
22/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
21/08/2024
13.20
 200 12.40 13.20 12.40 0 0 0
20/08/2024
12.60
 0 12.60 12.60 12.60 0 0 0
19/08/2024
12.60
 100 12.60 12.60 12.60 0 0 0
16/08/2024
13.10
 200 12.11 13.10 12.11 0 0 0
15/08/2024
12.20
 400 12.20 12.20 12.20 0 0 0
14/08/2024
12.40
 0 12.40 12.40 12.40 0 0 0
13/08/2024
12.40
 1,600 12.40 12.40 12.40 0 0 0
12/08/2024
12.80
 4,000 12.80 12.80 12.80 0 0 0
09/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
08/08/2024
12.80
 1,500 12.60 12.80 12.60 0 0 0
07/08/2024
12.50
 100 12.50 12.50 12.50 0 0 0
06/08/2024
12.70
 10,700 11.31 12.70 11.31 0 0 0
05/08/2024
13.00
 0 13.00 13.00 13.00 0 0 0
02/08/2024
13.00
 0 13.00 13.00 13.00 0 0 0
01/08/2024
13.79
 200 12.11 13.79 12.11 0 0 0
31/07/2024
12.20
 0 12.20 12.20 12.20 0 0 0
30/07/2024
12.20
 0 12.20 12.20 12.20 0 0 0
29/07/2024
12.20
 4,200 12.40 12.40 12.20 0 0 0
26/07/2024
12.50
 9,200 12.40 12.50 12.40 0 0 0
25/07/2024
12.90
 1,000 12.90 12.90 12.90 0 0 0
24/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
23/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
22/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
19/07/2024
12.90
 100 12.90 12.90 12.90 0 0 0
18/07/2024
12.80
 400 12.80 12.80 12.80 0 0 0
17/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
16/07/2024
12.90
 1,500 12.90 12.90 12.90 0 0 0
15/07/2024
12.90
 3,100 13.30 13.30 12.90 0 0 0
12/07/2024
13.10
 100 13.10 13.10 13.10 0 0 0
11/07/2024
12.80
 1,600 12.80 12.80 12.80 0 0 0
10/07/2024
12.80
 2,100 12.80 12.80 12.80 0 0 0
09/07/2024
13.30
 0 13.30 13.30 13.30 0 0 0
08/07/2024
13.30
 0 13.30 13.30 13.30 0 0 0
05/07/2024
13.30
 0 13.30 13.30 13.30 0 0 0
04/07/2024
13.30
 0 13.30 13.30 13.30 0 0 0
03/07/2024
13.30
 100 13.30 13.30 13.30 0 0 0
02/07/2024
13.20
 3,800 13.20 13.20 12.90 0 0 0
01/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
28/06/2024
12.90
 100 12.90 12.90 12.90 0 0 0
27/06/2024
13.00
 2,900 13.49 13.49 13.00 0 0 0
26/06/2024
13.10
 800 13.10 13.10 13.10 0 0 0
25/06/2024
13.10
 1,900 13.59 13.59 13.10 0 0 0
24/06/2024
13.20
 1,100 13.20 13.20 13.20 0 0 0
21/06/2024
13.20
 6,400 13.10 13.20 13.10 0 0 0
20/06/2024
12.60
 10,800 12.90 13.10 12.60 0 0 0
19/06/2024
13.79
 200 13.10 13.79 13.10 0 0 0
18/06/2024
12.90
 400 12.90 12.90 12.90 0 0 0
17/06/2024
14.09
 0 14.09 14.09 14.09 0 0 0
14/06/2024
14.09
 100 14.09 14.09 14.09 0 0 0
13/06/2024
13.69
 0 13.69 13.69 13.69 0 0 0
12/06/2024
13.69
 0 13.69 13.69 13.69 0 0 0
11/06/2024
13.79
 6,300 13.79 13.79 13.69 0 0 0
10/06/2024
13.79
 5,900 13.79 13.79 13.49 0 0 0
07/06/2024
13.30
 12,700 13.79 13.79 13.30 0 0 0
06/06/2024
13.40
 4,800 13.79 13.79 13.40 0 0 0
05/06/2024
13.89
 9,100 13.59 13.89 13.59 0 0 0
04/06/2024
14.69
 200 14.29 14.69 14.29 0 0 0
03/06/2024
14.19
 2,800 13.69 14.19 13.49 0 0 0
31/05/2024
14.88
 100 14.88 14.88 14.88 0 0 0
30/05/2024
14.39
 500 13.89 14.39 13.89 0 0 0
29/05/2024
14.59
 12,500 14.29 15.08 14.29 0 0 0
28/05/2024
14.49
 4,600 14.59 15.08 14.49 0 0 0
27/05/2024
14.59
 5,100 13.99 15.78 13.99 0 0 0
24/05/2024
13.99
 11,900 13.40 14.88 13.40 0 0 0
23/05/2024
13.40
 3,800 13.40 13.40 13.40 0 0 0
22/05/2024
13.30
 29,300 12.70 13.30 12.60 0 0 0
21/05/2024
12.90
 15,900 12.50 12.90 12.40 0 0 0
20/05/2024
12.30
 7,900 12.90 12.90 12.20 0 0 0
17/05/2024
13.30
 8,831 12.70 13.49 12.30 0 0 0
16/05/2024
12.20
 2,500 12.20 12.20 12.20 0 0 0
15/05/2024
11.91
 5,100 12.40 12.40 11.91 0 0 0
14/05/2024
12.01
 4,400 12.40 12.50 12.01 0 0 0
13/05/2024
12.50
 1,200 12.50 12.50 12.50 0 0 0
10/05/2024
12.70
 2,001 12.30 12.70 12.30 0 0 0
09/05/2024
12.30
 0 12.30 12.30 12.30 0 0 0
08/05/2024
12.30
 1 12.30 12.30 12.30 0 0 0
07/05/2024
12.30
 3,000 12.20 12.30 12.20 0 0 0
06/05/2024
11.91
 1,800 11.91 11.91 11.91 0 0 0
03/05/2024
11.91
 0 11.91 11.91 11.91 0 0 0
02/05/2024
11.91
 1,301 11.91 11.91 11.91 0 0 0
26/04/2024
11.91
 200 11.91 11.91 11.91 0 0 0
25/04/2024
11.91
 0 11.91 11.91 11.91 0 0 0
24/04/2024
11.11
 100 11.91 11.91 11.91 0 0 0
23/04/2024
11.11
 100 11.11 11.11 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |