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
(2024-08-21) 		-1.60 -3.21% 382,900 0 0
46
50.30
48.70
2 tháng
(2024-07-22) 		-2.90 -5.68% 1,060,700 -85 -0.0
46
51.30
48.70
3 tháng
(2024-06-24) 		-5.20 -9.74% 1,935,900 -415 -0.0
46
54.50
48.70
6 tháng
(2024-03-25) 		-16.70 -25.73% 4,540,200 -8,781 -0.5
46
66.40
48.70
12 tháng
(2023-09-26) 		-0.79 -1.62% 8,751,200 -12,381 -0.8
43.67
68.80
48.70
24 tháng
(2022-10-03) 		9.46 24.41% 13,023,235 -47,433 -3.4
31.18
68.80
48.70
36 tháng
(2021-10-06) 		24.88 106.65% 14,802,255 -65,078 -4.6
23.32
68.80
48.70
60 tháng
(2019-10-17) 		40.90 560% 20,025,811 -75,652 -5.1
7.23
68.80
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
7.73
 2,630 7.58 7.83 7.45 0 0 0
28/11/2019
7.58
 7,700 7.58 7.58 7.56 0 0 0
27/11/2019
7.58
 2,800 7.56 7.61 7.58 0 0 0
26/11/2019
7.56
 100 7.56 7.56 7.56 0 0 0
25/11/2019
7.56
 0 7.56 7.56 7.56 0 0 0
22/11/2019
7.56
 5,300 7.56 7.61 7.45 0 0 0
21/11/2019
7.56
 2,400 7.53 7.58 7.53 0 0 0
20/11/2019
7.53
 1,760 7.63 7.63 7.43 0 0 0
19/11/2019
7.63
 560 7.58 7.63 7.63 200 0 0.0
18/11/2019
7.58
 3,440 7.78 7.83 7.58 0 0 0
15/11/2019
7.78
 5,228 7.78 7.91 7.78 0 0 0
14/11/2019
7.78
 4,320 7.78 7.78 7.58 0 0 0
13/11/2019
7.78
 28,410 7.33 7.78 7.35 0 0 0
12/11/2019
7.33
 5,723 7.33 7.33 7.30 0 0 0
11/11/2019
7.33
 2,965 7.35 7.35 7.33 0 0 0
08/11/2019
7.35
 2,402 7.35 7.35 7.33 0 0 0
07/11/2019
7.35
 100 7.43 7.43 7.35 0 0 0
06/11/2019
7.43
 1,235 7.33 7.43 7.28 0 0 0
05/11/2019
7.33
 2,700 7.33 7.33 7.23 0 0 0
04/11/2019
7.33
 2,055 7.33 7.33 7.28 0 0 0
01/11/2019
7.33
 2,600 7.35 7.38 7.25 0 0 0
31/10/2019
7.35
 1,420 7.43 7.43 7.33 0 0 0
30/10/2019
7.43
 9,628 7.45 7.48 7.33 0 0 0
29/10/2019
7.45
 5,142 7.43 7.45 7.38 0 0 0
28/10/2019
7.43
 3,970 7.40 7.43 7.33 0 0 0
25/10/2019
7.40
 2,170 7.45 7.45 7.33 0 0 0
24/10/2019
7.45
 2,390 7.45 7.58 7.45 0 0 0
23/10/2019
7.45
 6,663 7.35 7.45 7.35 0 0 0
22/10/2019
7.35
 8,520 7.30 7.48 7.33 0 0 0
21/10/2019
7.30
 8,520 7.30 7.33 7.30 0 400 -0.0
18/10/2019
7.30
 7,923 7.30 7.30 7.20 0 0 0
17/10/2019
7.30
 10,100 7.23 7.33 7.15 0 0 0
16/10/2019
7.23
 700 7.33 7.33 7.23 0 0 0
15/10/2019
7.33
 4,800 7.33 7.33 7.10 0 600 -0.0
14/10/2019
7.33
 14,500 7.08 7.33 7.15 0 0 0
11/10/2019
7.08
 9,780 7.08 7.20 7.08 0 0 0
10/10/2019
7.08
 4,800 7.20 7.20 7.08 0 0 0
09/10/2019
7.20
 7,900 7.30 7.30 7.08 0 0 0
08/10/2019
7.30
 17 7.30 7.30 7.30 0 0 0
07/10/2019
7.30
 1,500 7.28 7.30 7.08 0 0 0
04/10/2019
7.28
 1,211 7.18 7.28 7.10 0 0 0
03/10/2019
7.18
 10,230 7.18 7.18 7.10 0 0 0
02/10/2019
7.18
 1,600 7.15 7.20 7.10 0 0 0
01/10/2019
7.15
 1,359 7.30 7.30 7.15 200 0 0.0
30/09/2019
7.30
 4,100 7.15 7.30 7.28 0 0 0
27/09/2019
7.15
 5,050 7.18 7.30 7.15 0 0 0
26/09/2019
7.18
 5,810 7.30 7.30 7.18 0 0 0
25/09/2019
7.30
 900 7.33 7.33 7.30 0 0 0
24/09/2019
7.33
 100 7.30 7.33 7.33 0 0 0
23/09/2019
7.30
 14,040 7.43 7.43 7.28 0 4,340 -0.1
20/09/2019
7.43
 2,520 7.48 7.48 7.28 0 0 0
19/09/2019
7.48
 1,200 7.35 7.48 7.33 0 0 0
18/09/2019
7.35
 2,000 7.33 7.56 7.35 100 0 0.0
17/09/2019
7.33
 6,610 7.38 7.40 7.33 0 0 0
16/09/2019
7.38
 5,800 7.66 7.66 7.35 60 0 0.0
13/09/2019
7.66
 2,520 7.58 7.66 7.40 20 0 0.0
12/09/2019
7.58
 4,600 7.71 7.71 7.58 0 0 0
11/09/2019
7.71
 4,200 7.45 7.71 7.61 0 0 0
10/09/2019
7.45
 8,070 7.63 7.63 7.45 0 0 0
09/09/2019
7.63
 1,330 7.76 7.76 7.51 0 0 0
06/09/2019
7.76
 15,370 7.38 7.76 7.15 20 1,800 -0.1
05/09/2019
7.38
 6,128 7.23 7.45 7.20 0 0 0
04/09/2019
7.23
 15,812 7.25 7.25 7.08 12 0 0.0
03/09/2019
7.25
 15,640 8.04 8.04 7.25 2,040 0 0.1
30/08/2019
8.04
 4,400 8.19 8.19 8.04 0 0 0
29/08/2019: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/08/2019
8.19
 4,928 8.20 8.21 7.43 28 100 -0.0
28/08/2019
8.20
 31,100 8.20 8.20 8.08 0 0 0
27/08/2019
8.20
 38,739 8.08 8.22 8.12 300 0 0.0
26/08/2019
8.08
 38,020 8.06 8.10 8.04 1,100 0 0.0
23/08/2019
8.06
 13,600 8.06 8.08 8.04 0 0 0
22/08/2019
8.06
 11,800 8.08 8.12 8.06 200 0 0.0
21/08/2019
8.08
 9,700 8.14 8.16 8.08 2,200 0 0.1
20/08/2019
8.14
 11,432 8.08 8.16 8.08 0 0 0
19/08/2019
8.08
 30,058 8.08 8.24 8.04 10 0 0.0
16/08/2019
8.08
 17,500 8.02 8.22 8.04 0 0 0
15/08/2019
8.02
 42,400 7.85 8.22 7.85 0 0 0
14/08/2019
7.85
 7,700 7.93 7.93 7.75 0 0 0
13/08/2019
7.93
 6,010 7.97 8.04 7.89 900 0 0.0
12/08/2019
7.97
 500 8.16 8.16 7.97 100 0 0.0
09/08/2019
8.16
 5,700 8.18 8.33 8.14 1,000 0 0.0
08/08/2019
8.18
 4,600 8.33 8.33 8.08 0 0 0
07/08/2019
8.33
 7,110 8.18 8.37 8.08 0 0 0
06/08/2019
8.18
 1,100 8.18 8.20 8.18 0 0 0
05/08/2019
8.18
 10,500 7.95 8.43 8.06 0 3,000 -0.1
02/08/2019
7.95
 1,930 7.79 7.95 7.81 0 0 0
01/08/2019
7.79
 1,800 7.75 7.79 7.75 100 0 0.0
31/07/2019
7.75
 2,310 7.50 7.75 7.58 0 0 0
30/07/2019
7.50
 2,200 7.54 7.54 7.48 100 0 0.0
29/07/2019
7.54
 4,200 7.58 7.58 7.48 0 0 0
26/07/2019
7.58
 200 7.40 7.58 7.58 0 0 0
25/07/2019
7.40
 4,890 7.44 7.44 7.33 100 0 0.0
24/07/2019
7.44
 7,100 7.27 7.48 7.29 0 0 0
23/07/2019
7.27
 7,300 7.23 7.27 7.23 0 0 0
22/07/2019
7.23
 15,600 7.42 7.42 7.13 0 0 0
19/07/2019
7.42
 11,100 7.56 7.56 7.35 0 0 0
18/07/2019
7.56
 10,700 7.56 7.64 7.44 0 0 0
17/07/2019
7.56
 10,500 7.68 7.68 7.56 0 0 0
16/07/2019
7.68
 6,000 7.79 7.79 7.64 0 0 0
15/07/2019
7.79
 1,100 7.75 7.79 7.75 0 0 0
12/07/2019
7.75
 2,200 7.75 7.75 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |