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
(2024-10-23) 		-2.60 -5.50% 653,852 0 0
44.10
47.30
44.40
2 tháng
(2024-09-23) 		-3.90 -8.02% 1,133,175 0 0
44.10
49.50
44.40
3 tháng
(2024-08-26) 		-4.80 -9.70% 1,495,127 0 0
44.10
50.30
44.40
6 tháng
(2024-05-27) 		-14.60 -24.62% 4,003,955 -1,331 -0.1
44.10
59.30
44.40
12 tháng
(2023-11-28) 		-2.07 -4.43% 8,527,463 -11,281 -0.7
44.10
68.80
44.40
24 tháng
(2022-12-05) 		12.67 39.54% 13,809,992 -44,133 -3.1
31.18
68.80
44.40
36 tháng
(2021-12-08) 		18.27 69.14% 15,636,240 -75,778 -5.5
25.77
68.80
44.40
60 tháng
(2019-12-19) 		37.22 497.60% 21,039,909 -76,352 -5.1
7.23
68.80
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2020
7.68
 2,600 7.71 7.71 7.66 0 0 0
27/04/2020
7.71
 5,120 7.81 7.81 7.66 0 0 0
24/04/2020
7.81
 5,210 7.83 8.19 7.61 0 0 0
23/04/2020
7.83
 5,210 7.66 7.86 7.61 0 0 0
22/04/2020
7.66
 54,410 7.58 7.71 7.33 0 0 0
21/04/2020
7.58
 11,000 8.04 8.04 7.51 0 0 0
20/04/2020
8.04
 16,608 8.21 8.21 7.96 0 0 0
17/04/2020
8.21
 18,472 8.19 8.21 8.16 0 10 -0.0
16/04/2020
8.19
 25,660 7.83 8.31 7.83 100 0 0.0
15/04/2020
7.83
 34,520 7.58 7.83 7.61 0 0 0
14/04/2020
7.58
 19,600 7.61 7.66 7.53 0 0 0
13/04/2020
7.61
 14,100 7.56 7.61 7.56 0 0 0
10/04/2020
7.56
 23,320 7.56 7.58 7.48 0 2,300 -0.1
09/04/2020
7.56
 7,514 7.51 7.56 7.51 0 0 0
08/04/2020
7.51
 7,422 7.48 7.53 7.45 0 0 0
07/04/2020
7.48
 2,360 7.58 7.58 7.48 0 0 0
06/04/2020
7.58
 9,010 7.48 7.61 7.48 1,000 0 0.0
03/04/2020
7.48
 16,640 7.23 7.76 7.43 0 0 0
01/04/2020
7.23
 11,700 7.23 7.23 7.15 0 0 0
31/03/2020
7.23
 5,300 7.30 7.30 7.20 0 0 0
30/03/2020
7.30
 4,610 7.38 7.38 7.23 0 0 0
27/03/2020
7.38
 4,440 7.43 7.43 7.33 0 0 0
26/03/2020
7.43
 1,500 7.35 7.43 7.40 0 0 0
25/03/2020
7.35
 2,100 7.45 7.45 7.35 0 0 0
24/03/2020
7.45
 2,710 7.45 7.45 6.95 0 0 0
23/03/2020
7.45
 2,500 7.51 7.51 7.45 0 0 0
20/03/2020
7.51
 8,910 7.53 7.53 7.45 0 0 0
19/03/2020
7.53
 23,700 7.51 7.53 7.45 0 0 0
18/03/2020
7.51
 6,010 7.40 7.53 7.40 0 0 0
17/03/2020
7.40
 6,900 7.28 7.40 7.23 0 0 0
16/03/2020
7.28
 6,200 7.28 7.28 6.95 0 0 0
13/03/2020
7.28
 5,090 7.28 7.28 6.95 0 0 0
12/03/2020
7.28
 1,540 7.40 7.40 6.95 0 0 0
11/03/2020
7.40
 12,000 7.40 7.45 7.33 0 0 0
10/03/2020
7.40
 4,106 7.43 7.43 7.38 0 0 0
09/03/2020
7.43
 69,504 7.43 7.43 7.35 0 21,500 -0.6
06/03/2020
7.43
 4,800 7.38 7.43 7.40 0 0 0
05/03/2020
7.38
 1,017 7.38 7.38 7.38 0 0 0
04/03/2020
7.38
 6,300 7.40 7.40 7.38 0 0 0
03/03/2020
7.40
 5,510 7.45 7.45 7.40 0 880 -0.0
02/03/2020
7.45
 200 7.43 7.45 7.45 0 200 -0.0
28/02/2020
7.43
 100 7.40 7.43 7.43 0 0 0
27/02/2020
7.40
 2,600 7.40 7.45 7.33 0 0 0
26/02/2020
7.40
 7,110 7.48 7.48 7.40 1,000 0 0.0
25/02/2020
7.48
 7,102 7.48 7.48 7.40 0 0 0
24/02/2020
7.48
 13,300 7.45 7.48 7.43 0 0 0
21/02/2020
7.45
 6,540 7.53 7.53 7.45 0 0 0
20/02/2020
7.53
 1,000 7.63 7.63 7.53 0 200 -0.0
19/02/2020
7.63
 1,600 7.45 7.63 7.45 0 0 0
18/02/2020
7.45
 7,430 7.45 7.58 7.45 0 0 0
17/02/2020
7.45
 2,000 7.48 7.48 7.45 0 0 0
14/02/2020
7.48
 7 7.48 7.48 7.48 0 0 0
13/02/2020
7.48
 1,700 7.51 7.51 7.48 0 0 0
12/02/2020
7.51
 3,650 7.56 7.58 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |