CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

44.30
-0.10
(-0.23%)
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
(2024-10-28) 		-1.90 -4.10% 467,088 0 0
44.10
47.30
44.30
2 tháng
(2024-09-26) 		-5.10 -10.30% 1,087,894 0 0
44.10
49.50
44.30
3 tháng
(2024-08-27) 		-5.30 -10.66% 1,489,658 0 0
44.10
50.30
44.30
6 tháng
(2024-05-29) 		-13.50 -23.32% 3,867,420 -1,331 -0.1
44.10
58
44.30
12 tháng
(2023-12-01) 		-2.50 -5.33% 8,519,963 -11,281 -0.7
44.10
68.80
44.30
24 tháng
(2022-12-06) 		13.22 42.38% 13,797,484 -44,133 -3.1
31.18
68.80
44.30
36 tháng
(2021-12-13) 		17.97 68% 15,624,230 -75,778 -5.5
25.77
68.80
44.30
60 tháng
(2019-12-23) 		36.82 485.67% 21,044,639 -76,352 -5.1
7.23
68.80
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
17.18
 38,462 17.51 17.51 16.27 0 0 0
19/04/2021
17.51
 7,500 17.75 17.75 17.51 0 200 -0.0
16/04/2021
17.75
 6,678 17.75 17.78 17.66 0 0 0
15/04/2021
17.75
 13,600 17.81 17.81 17.72 0 0 0
14/04/2021
17.81
 16,651 17.72 17.84 16.91 0 0 0
13/04/2021
17.72
 18,470 17.81 17.84 17.72 0 0 0
12/04/2021
17.81
 15,900 17.81 17.87 17.66 0 200 -0.0
09/04/2021
17.81
 14,866 17.87 17.93 17.78 0 0 0
08/04/2021
17.87
 9,420 17.96 17.96 17.72 300 0 0.0
07/04/2021
17.96
 10,100 18.17 18.35 17.78 0 0 0
06/04/2021
18.17
 11,500 18.68 18.71 18.11 0 0 0
05/04/2021
18.68
 34,150 17.93 18.68 17.63 0 700 -0.0
02/04/2021
17.93
 15,700 17.93 17.99 17.66 500 0 0.0
01/04/2021
17.93
 16,532 18.05 18.05 17.48 0 400 -0.0
31/03/2021
18.05
 12,250 18.08 18.38 17.69 0 0 0
30/03/2021
18.08
 21,603 18.08 18.23 17.48 0 0 0
29/03/2021: Cổ tức tiền mặt tỉ lệ: 40%
29/03/2021
18.08
 33,446 17.75 18.92 17.75 200 0 0.0
26/03/2021
17.75
 55,128 17.50 17.75 17.24 700 0 0.0
25/03/2021
17.50
 49,762 17.44 17.66 17.50 200 0 0.0
24/03/2021
17.44
 21,190 17.64 17.69 17.30 400 0 0.0
23/03/2021
17.64
 28,016 17.69 17.69 17.50 0 1,000 -0.1
22/03/2021
17.69
 30,164 17.55 18.00 17.58 0 0 0
19/03/2021
17.55
 18,478 17.21 17.78 17.21 0 0 0
18/03/2021
17.21
 33,931 16.90 17.35 16.37 300 0 0.0
17/03/2021
16.90
 62,430 17.52 17.92 16.65 4,500 0 0.3
16/03/2021
17.52
 108,415 18.91 18.91 17.50 6,300 2,800 0.2
15/03/2021
18.91
 55,593 17.72 19.47 18.17 1,500 0 0.1
12/03/2021
17.72
 36,146 17.30 17.78 17.30 0 0 0
11/03/2021
17.30
 65,295 16.93 17.35 17.02 0 0 0
10/03/2021
16.93
 16,465 16.71 17.10 16.71 0 0 0
09/03/2021
16.71
 19,922 16.03 16.93 16.03 0 100 -0.0
08/03/2021
16.03
 16,580 14.70 16.14 14.76 0 0 0
05/03/2021
14.70
 10,854 14.53 14.70 14.11 0 0 0
04/03/2021
14.53
 10,251 14.39 14.56 14.31 0 0 0
03/03/2021
14.39
 8,203 14.31 14.39 14.14 0 0 0
02/03/2021
14.31
 21,733 14.11 14.33 13.83 0 200 -0.0
01/03/2021
14.11
 15,810 14.11 14.17 13.94 0 0 0
26/02/2021
14.11
 28,003 13.83 14.31 13.83 0 0 0
25/02/2021
13.83
 14,700 13.83 13.88 13.83 0 0 0
24/02/2021
13.83
 40,200 13.83 13.88 13.54 100 0 0.0
23/02/2021
13.83
 5,600 13.88 13.88 13.29 0 0 0
22/02/2021
13.88
 14,500 13.83 14.05 13.83 200 0 0.0
19/02/2021
13.83
 8,000 13.71 14.02 13.83 0 0 0
18/02/2021
13.71
 39,350 13.09 13.71 13.09 1,000 9,250 -0.4
17/02/2021
13.09
 30,600 12.84 13.12 12.84 0 0 0
09/02/2021
12.84
 18,250 12.70 12.84 12.50 0 0 0
08/02/2021
12.70
 19,140 12.42 12.84 12.27 0 0 0
05/02/2021
12.42
 4,230 12.27 12.42 12.30 0 0 0
04/02/2021
12.27
 7,700 12.13 12.27 12.13 0 0 0
03/02/2021
12.13
 8,460 12.08 12.33 12.13 0 0 0
02/02/2021
12.08
 4,130 12.08 12.11 11.74 0 0 0
01/02/2021
12.08
 9,300 12.13 12.13 11.71 0 0 0
29/01/2021
12.13
 29,400 11.51 12.36 11.29 100 0 0.0
28/01/2021
11.51
 44,280 12.36 12.36 11.15 0 600 -0.0
27/01/2021
12.36
 17,950 12.42 12.50 12.36 0 0 0
26/01/2021
12.42
 24,477 12.27 12.56 12.27 0 0 0
25/01/2021
12.27
 25,115 12.25 12.42 12.25 100 0 0.0
22/01/2021
12.25
 14,400 12.25 12.42 12.13 4,800 0 0.2
21/01/2021
12.25
 11,310 12.11 12.27 12.13 300 0 0.0
20/01/2021
12.11
 20,200 11.85 12.13 11.85 0 0 0
19/01/2021
11.85
 24,240 11.85 11.88 11.15 0 440 -0.0
18/01/2021
11.85
 23,300 11.68 11.85 11.63 0 0 0
15/01/2021
11.68
 6,000 11.65 11.71 11.68 100 600 -0.0
14/01/2021
11.65
 4,900 11.60 11.71 11.51 0 0 0
13/01/2021
11.60
 7,200 11.82 11.82 11.57 100 0 0.0
12/01/2021
11.82
 8,900 11.32 11.99 11.37 0 0 0
11/01/2021
11.32
 4,400 11.65 11.65 11.29 0 0 0
08/01/2021
11.65
 4,000 11.54 11.82 11.57 0 0 0
07/01/2021
11.54
 3,600 11.40 11.54 11.29 0 400 -0.0
06/01/2021
11.40
 5,934 11.34 11.40 11.29 0 0 0
05/01/2021
11.34
 1,410 11.26 11.40 11.17 0 0 0
04/01/2021
11.26
 20,300 10.86 11.29 10.81 0 0 0
31/12/2020
10.86
 10,500 10.98 10.98 10.81 0 0 0
30/12/2020
10.98
 9,270 10.86 11.03 10.78 3,016 0 0.1
29/12/2020
10.86
 12,960 10.86 10.86 10.72 0 0 0
28/12/2020
10.86
 6,000 11.03 11.03 10.67 0 0 0
25/12/2020
11.03
 6,860 10.75 11.03 10.72 0 0 0
24/12/2020
10.75
 16,270 10.72 10.81 10.67 0 0 0
23/12/2020
10.72
 3,700 10.69 10.81 10.72 0 0 0
22/12/2020
10.69
 13,224 10.72 10.72 10.64 0 0 0
21/12/2020
10.72
 10,340 10.72 10.72 10.67 0 0 0
18/12/2020
10.72
 18,250 10.67 10.75 10.64 1,900 0 0.1
17/12/2020
10.67
 13,947 10.61 10.72 10.61 0 0 0
16/12/2020
10.61
 5,975 10.61 10.61 10.55 0 0 0
15/12/2020
10.61
 5,400 10.61 10.64 10.50 0 0 0
14/12/2020
10.61
 8,305 10.53 10.67 10.55 0 0 0
11/12/2020
10.53
 2,678 10.64 10.64 10.53 0 463 -0.0
10/12/2020
10.64
 2,300 10.55 10.64 10.55 100 200 -0.0
09/12/2020
10.55
 7,171 10.41 10.55 10.44 0 15 -0.0
08/12/2020
10.41
 18,918 10.69 10.69 10.30 400 10 0.0
07/12/2020
10.69
 3,037 10.64 10.69 10.55 200 0 0.0
04/12/2020
10.64
 6,060 10.72 10.72 10.53 2,000 0 0.1
03/12/2020
10.72
 15,517 10.81 10.95 10.47 0 0 0
02/12/2020
10.81
 19,300 10.47 10.81 10.47 0 2,320 -0.1
01/12/2020
10.47
 19,622 10.30 10.47 10.05 0 0 0
30/11/2020
10.30
 26,610 9.74 10.30 9.88 0 0 0
27/11/2020
9.74
 14,278 9.74 9.82 9.74 0 0 0
26/11/2020
9.74
 18,480 9.68 9.79 9.71 0 0 0
25/11/2020
9.68
 2,002 9.71 9.71 9.68 0 0 0
24/11/2020
9.71
 13,547 9.74 9.74 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |