CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

48.70
0.50
(1.04%)
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
(2024-08-20) 		-2.90 -5.78% 402,200 0 0
46
50.30
48.20
2 tháng
(2024-07-22) 		-3.80 -7.44% 1,024,600 -85 -0.0
46
51.30
48.20
3 tháng
(2024-06-21) 		-7.80 -14.16% 1,941,300 -415 -0.0
46
55.10
48.20
6 tháng
(2024-03-25) 		-17.60 -27.12% 4,504,100 -8,781 -0.5
46
66.40
48.20
12 tháng
(2023-09-25) 		-1.82 -3.70% 8,750,100 -12,381 -0.8
43.67
68.80
48.20
24 tháng
(2022-09-30) 		7.85 19.89% 12,996,335 -47,433 -3.4
31.18
68.80
48.20
36 tháng
(2021-10-05) 		23.70 100.46% 14,769,055 -65,078 -4.6
23.32
68.80
48.20
60 tháng
(2019-10-16) 		40.07 554.47% 19,990,411 -75,652 -5.1
7.23
68.80
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
9.11
 2,940 9.00 9.11 9.00 0 0 0
17/09/2020
9.00
 25,206 9.09 9.14 8.92 0 0 0
16/09/2020
9.09
 9,831 9.03 9.09 9.00 0 0 0
15/09/2020
9.03
 5,534 8.97 9.03 9.00 0 0 0
14/09/2020
8.97
 16,000 9.03 9.03 8.89 0 0 0
11/09/2020
9.03
 10,750 9.03 9.06 9.00 0 0 0
10/09/2020
9.03
 11,000 9.20 9.20 8.89 0 0 0
09/09/2020
9.20
 2,800 9.14 9.20 9.14 0 0 0
08/09/2020
9.14
 3,900 9.14 9.17 9.14 0 0 0
07/09/2020
9.14
 3,928 8.95 9.17 8.95 0 0 0
04/09/2020
8.95
 4,408 8.92 8.95 8.89 0 0 0
03/09/2020
8.92
 4,320 8.92 8.92 8.89 0 0 0
01/09/2020
8.92
 12,864 8.97 9.03 8.89 0 0 0
31/08/2020
8.97
 2,940 8.92 9.03 8.86 300 0 0.0
28/08/2020
8.92
 9,394 8.95 8.95 8.89 0 0 0
27/08/2020
8.95
 3,600 8.97 9.03 8.92 0 0 0
26/08/2020
8.97
 6,700 8.97 8.97 8.80 0 0 0
25/08/2020
8.97
 3,891 9.00 9.00 8.86 0 0 0
24/08/2020
9.00
 8,274 9.03 9.03 8.78 0 0 0
21/08/2020
9.03
 24,385 8.61 9.03 8.61 0 100 -0.0
20/08/2020
8.61
 2,600 8.61 8.61 8.61 0 0 0
19/08/2020
8.61
 11,403 8.55 8.61 8.52 0 0 0
18/08/2020
8.55
 11,600 8.55 8.58 8.52 0 0 0
17/08/2020
8.55
 7,100 8.52 8.55 8.52 0 0 0
14/08/2020
8.52
 3,500 8.58 8.66 8.49 0 0 0
13/08/2020
8.58
 9,320 8.47 8.58 8.32 0 0 0
12/08/2020
8.47
 6,780 8.41 8.49 8.41 0 0 0
11/08/2020
8.41
 500 8.41 8.41 8.41 0 0 0
10/08/2020
8.41
 3,210 8.41 8.55 8.41 100 0 0.0
07/08/2020
8.41
 1,394 8.41 8.41 8.41 0 0 0
06/08/2020
8.41
 5,200 8.35 8.41 8.38 0 0 0
05/08/2020
8.35
 17,590 8.66 8.72 8.35 0 0 0
04/08/2020
8.66
 3,300 8.58 8.66 8.52 0 0 0
03/08/2020
8.58
 5,142 8.61 8.61 8.58 0 0 0
31/07/2020
8.61
 700 8.44 8.61 8.44 0 0 0
30/07/2020
8.44
 5,660 8.38 8.44 8.38 0 0 0
29/07/2020
8.38
 4,000 8.61 8.61 8.27 0 0 0
28/07/2020
8.61
 6,300 8.30 8.61 8.41 0 0 0
27/07/2020
8.30
 7,390 8.61 8.61 8.21 300 0 0.0
24/07/2020
8.61
 7,200 8.72 8.72 8.47 0 0 0
23/07/2020
8.72
 17,100 8.72 8.72 8.61 0 0 0
22/07/2020
8.72
 14,100 8.69 8.72 8.47 3,100 0 0.1
21/07/2020
8.69
 9,760 8.63 9.03 8.55 0 0 0
20/07/2020
8.63
 4,600 8.63 8.75 8.61 0 0 0
17/07/2020
8.63
 20,570 8.35 8.75 8.38 0 0 0
16/07/2020
8.35
 5,926 8.35 8.61 8.35 0 0 0
15/07/2020
8.35
 6,860 8.47 8.61 8.35 0 0 0
14/07/2020
8.47
 5,800 8.27 8.47 8.32 0 0 0
13/07/2020
8.27
 2,600 8.27 8.27 8.24 0 0 0
10/07/2020
8.27
 3,100 8.30 8.30 8.27 0 0 0
09/07/2020
8.30
 5,200 8.27 8.30 8.27 0 0 0
08/07/2020
8.27
 4,300 8.24 8.30 8.24 0 0 0
07/07/2020
8.24
 1,236 8.24 8.24 8.21 0 0 0
06/07/2020
8.24
 400 8.24 8.24 8.24 0 0 0
03/07/2020
8.24
 256 8.27 8.27 8.21 0 0 0
02/07/2020
8.27
 4,676 8.30 8.30 8.24 100 0 0.0
01/07/2020
8.30
 2,100 8.30 8.30 8.24 0 0 0
30/06/2020
8.30
 2,516 8.30 8.30 8.21 0 0 0
29/06/2020
8.30
 12,746 8.27 8.32 8.18 100 0 0.0
26/06/2020
8.27
 5,200 8.24 8.30 8.21 100 0 0.0
25/06/2020
8.24
 5,540 8.18 8.24 8.18 0 0 0
24/06/2020
8.18
 6,710 8.30 8.30 8.18 0 0 0
23/06/2020
8.30
 1,910 8.18 8.30 8.18 0 0 0
22/06/2020
8.18
 3,750 8.16 8.18 8.04 0 0 0
19/06/2020
8.16
 1,900 8.04 8.16 8.04 0 0 0
18/06/2020
8.04
 5,000 8.10 8.10 8.01 0 0 0
17/06/2020
8.10
 4,900 8.07 8.10 8.04 200 0 0.0
16/06/2020
8.07
 6,200 8.07 8.10 8.04 200 0 0.0
15/06/2020
8.07
 7,371 8.16 8.16 8.04 0 0 0
12/06/2020
8.16
 16,510 8.04 8.16 8.01 0 400 -0.0
11/06/2020
8.04
 11,000 8.13 8.13 8.04 0 0 0
10/06/2020
8.13
 6,800 8.16 8.18 8.07 0 0 0
09/06/2020
8.16
 4,800 8.18 8.18 8.07 0 0 0
08/06/2020
8.18
 20,243 8.16 8.24 8.16 0 10 -0.0
05/06/2020
8.16
 3,000 8.13 8.18 8.07 0 0 0
04/06/2020
8.13
 20,980 8.16 8.16 8.04 0 0 0
03/06/2020
8.16
 7,650 8.16 8.16 8.10 700 0 0.0
02/06/2020
8.16
 4,300 8.18 8.18 8.10 200 0 0.0
01/06/2020
8.18
 7,500 8.18 8.24 8.18 400 0 0.0
29/05/2020
8.18
 9,800 7.99 8.18 7.99 0 0 0
28/05/2020
7.99
 19,230 8.24 8.24 7.99 0 3,300 -0.1
27/05/2020
8.24
 11,350 8.27 8.30 8.04 0 0 0
26/05/2020
8.27
 16,610 8.47 8.47 8.27 0 0 0
25/05/2020: Cổ tức tiền mặt tỉ lệ: 35%
25/05/2020
8.47
 19,903 8.47 8.47 8.35 0 0 0
22/05/2020
8.47
 16,531 8.49 8.49 8.26 0 0 0
21/05/2020
8.49
 5,450 8.54 8.57 8.44 0 0 0
20/05/2020
8.54
 14,171 8.59 8.59 8.16 500 0 0.0
19/05/2020
8.59
 23,300 8.54 8.79 8.54 0 0 0
18/05/2020
8.54
 27,150 8.54 8.57 8.54 0 0 0
15/05/2020
8.54
 10,511 8.54 8.59 8.47 0 0 0
14/05/2020
8.54
 11,670 8.52 8.57 8.41 0 0 0
13/05/2020
8.52
 19,840 8.62 8.62 8.49 100 0 0.0
12/05/2020
8.62
 12,285 8.54 8.64 8.57 0 0 0
11/05/2020
8.54
 48,840 8.21 8.82 8.34 0 0 0
08/05/2020
8.21
 24,300 8.01 8.34 8.11 0 0 0
07/05/2020
8.01
 10,300 7.91 8.09 7.91 0 0 0
06/05/2020
7.91
 11,030 7.88 7.96 7.83 0 0 0
05/05/2020
7.88
 3,550 7.93 7.93 7.88 0 0 0
04/05/2020
7.93
 8,400 7.76 7.96 7.66 0 0 0
29/04/2020
7.76
 11,600 7.68 7.76 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |