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)
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
11/07/2019
7.75
 5,100 7.81 7.93 7.64 0 0 0
10/07/2019
7.81
 4,300 7.97 7.97 7.68 1,000 0 0.0
09/07/2019
7.97
 100 7.97 7.97 7.97 0 0 0
08/07/2019
7.97
 1,800 8.06 8.06 7.91 0 0 0
05/07/2019
8.06
 1,600 8.16 8.16 7.95 100 0 0.0
04/07/2019
8.16
 0 8.16 8.16 8.16 0 0 0
03/07/2019
8.16
 1,850 8.12 8.16 8.02 0 0 0
02/07/2019
8.12
 5,700 8.06 8.12 7.97 0 0 0
01/07/2019
8.06
 1,240 8.47 8.47 8.06 0 0 0
28/06/2019
8.47
 0 8.47 8.47 8.47 0 0 0
27/06/2019
8.47
 4,300 8.06 8.47 7.99 1,100 2,800 -0.1
26/06/2019
8.06
 4,700 8.06 8.06 8.02 0 2,500 -0.1
25/06/2019
8.06
 4,900 8.06 8.64 8.06 0 2,800 -0.1
24/06/2019
8.06
 2,900 8.16 8.16 8.06 0 1,800 -0.1
21/06/2019
8.16
 8,500 8.18 8.18 8.12 0 2,400 -0.1
20/06/2019
8.18
 5,500 8.26 8.26 8.18 0 3,100 -0.1
19/06/2019
8.26
 2,000 8.20 8.26 8.26 0 500 -0.0
18/06/2019
8.20
 5,600 8.06 8.20 7.99 0 0 0
17/06/2019
8.06
 2,210 8.06 8.06 8.06 0 900 -0.0
14/06/2019
8.06
 5,030 8.06 8.06 7.95 0 2,900 -0.1
13/06/2019
8.06
 3,300 8.06 8.10 8.06 0 0 0
12/06/2019
8.06
 220 8.06 8.06 7.95 0 100 -0.0
11/06/2019
8.06
 2,404 8.37 8.37 8.06 0 0 0
10/06/2019
8.37
 16 8.37 8.37 8.37 0 0 0
07/06/2019
8.37
 600 8.37 8.37 8.37 0 0 0
06/06/2019
8.37
 600 8.26 8.37 7.95 0 0 0
05/06/2019
8.26
 1,000 8.37 8.37 8.20 0 0 0
04/06/2019
8.37
 80 8.37 8.37 8.37 0 0 0
03/06/2019
8.37
 4,040 8.39 8.39 8.20 0 0 0
31/05/2019
8.39
 1,840 8.37 8.39 8.22 0 0 0
30/05/2019
8.37
 1,850 8.37 8.37 8.24 100 0 0.0
29/05/2019
8.37
 330 8.26 8.37 8.24 0 0 0
28/05/2019
8.26
 1,900 8.35 8.47 8.24 0 0 0
27/05/2019
8.35
 3,100 8.35 8.35 8.24 0 0 0
24/05/2019
8.35
 4,220 8.47 8.47 8.24 0 0 0
23/05/2019
8.47
 70 8.47 8.47 8.47 0 0 0
22/05/2019
8.47
 3,613 8.43 8.47 8.24 0 0 0
21/05/2019
8.43
 2,830 8.39 8.43 8.26 0 0 0
20/05/2019
8.39
 1,600 8.39 8.39 8.26 0 0 0
17/05/2019
8.39
 200 8.39 8.39 8.30 0 0 0
16/05/2019
8.39
 2,800 8.35 8.39 8.28 0 0 0
15/05/2019
8.35
 5,610 8.47 8.47 8.18 0 0 0
14/05/2019
8.47
 6,400 8.47 8.47 8.35 0 0 0
13/05/2019
8.47
 4,700 8.45 8.47 8.47 0 0 0
10/05/2019
8.45
 1,702 8.57 8.57 8.20 0 0 0
09/05/2019
8.57
 1,265 8.45 8.57 8.20 0 0 0
08/05/2019
8.45
 9,119 8.57 8.57 8.26 0 0 0
07/05/2019
8.57
 1,720 8.64 8.64 8.47 0 0 0
06/05/2019
8.64
 4,187 8.66 8.66 8.57 0 0 0
03/05/2019
8.66
 0 8.66 8.66 8.66 0 0 0
02/05/2019
8.66
 600 8.57 8.66 8.57 0 0 0
26/04/2019
8.57
 3,620 8.51 8.57 8.47 0 20 -0.0
25/04/2019
8.51
 1,000 8.43 8.53 8.45 0 0 0
24/04/2019
8.43
 4,722 8.66 8.66 8.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |