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)
21/11/2018
7.75
 3,500 7.73 7.75 7.50 1,000 0 0.0
20/11/2018
7.73
 100 7.75 7.75 7.73 0 0 0
19/11/2018
7.75
 7,900 7.58 7.83 7.58 0 0 0
16/11/2018
7.58
 15,900 7.62 7.73 7.07 0 0 0
15/11/2018
7.62
 7,300 7.77 7.77 7.54 0 0 0
14/11/2018
7.77
 8,600 7.79 7.79 7.60 0 0 0
13/11/2018
7.79
 11,729 7.79 7.79 7.64 0 0 0
12/11/2018
7.79
 6,300 7.81 7.81 7.68 0 0 0
09/11/2018
7.81
 7,800 7.81 7.85 7.77 0 0 0
08/11/2018
7.81
 9,330 7.71 7.81 7.71 0 0 0
07/11/2018
7.71
 16,600 7.77 7.77 7.64 0 0 0
06/11/2018
7.77
 13,700 7.73 7.83 7.64 200 0 0.0
05/11/2018
7.73
 12,000 7.83 7.83 7.68 0 0 0
02/11/2018
7.83
 8,115 7.83 7.87 7.81 0 0 0
01/11/2018
7.83
 9,900 7.81 7.91 7.75 0 0 0
31/10/2018
7.81
 5,100 7.73 7.83 7.75 200 0 0.0
30/10/2018
7.73
 9,300 7.66 7.73 7.56 0 0 0
29/10/2018
7.66
 6,200 7.66 7.79 7.64 0 0 0
26/10/2018
7.66
 2,750 7.64 7.85 7.54 0 0 0
25/10/2018
7.64
 14,743 7.85 7.85 7.64 0 0 0
24/10/2018
7.85
 11,400 8.12 8.12 7.64 100 0 0.0
23/10/2018
8.12
 8,577 8.22 8.22 7.85 0 0 0
22/10/2018
8.22
 27,420 8.02 8.22 7.85 15,900 0 0.6
19/10/2018
8.02
 2,420 7.85 8.02 7.85 300 600 -0.0
18/10/2018
7.85
 85,819 8.37 8.37 7.54 2,400 0 0.1
17/10/2018
8.37
 47,020 9.30 9.32 8.37 2,800 0 0.1
16/10/2018
9.30
 3,400 9.30 9.30 9.17 0 0 0
15/10/2018
9.30
 30,409 9.30 9.50 9.30 0 2,600 -0.1
12/10/2018
9.30
 6,710 9.28 9.36 9.30 0 0 0
11/10/2018
9.28
 10,200 9.50 9.50 9.09 0 1,000 -0.0
10/10/2018
9.50
 10,200 9.56 9.56 9.17 100 0 0.0
09/10/2018
9.56
 4,489 9.50 9.61 9.50 0 0 0
08/10/2018
9.50
 33,600 9.23 9.61 9.30 0 0 0
05/10/2018
9.23
 7,600 9.28 9.30 9.19 0 0 0
04/10/2018
9.28
 25,668 9.38 9.40 8.88 0 0 0
03/10/2018
9.38
 7,621 9.46 9.50 9.38 0 0 0
02/10/2018
9.46
 11,800 9.40 9.48 9.30 0 0 0
01/10/2018
9.40
 43,813 8.88 9.40 8.88 0 0 0
28/09/2018
8.88
 3,030 8.88 9.01 8.82 0 0 0
27/09/2018
8.88
 7,821 8.68 8.88 8.70 0 0 0
26/09/2018
8.68
 19,400 8.57 8.76 8.57 0 0 0
25/09/2018
8.57
 4,749 8.57 8.57 8.53 0 0 0
24/09/2018
8.57
 12,350 8.66 8.68 8.57 0 0 0
21/09/2018
8.66
 31,110 8.66 8.88 8.66 0 0 0
20/09/2018
8.66
 9,240 8.66 8.68 8.47 0 0 0
19/09/2018
8.66
 9,790 8.66 8.78 8.53 0 0 0
18/09/2018
8.66
 31,530 8.20 8.66 8.12 0 200 -0.0
17/09/2018
8.20
 8,230 8.16 8.20 8.08 0 0 0
14/09/2018
8.16
 4,400 8.08 8.18 8.12 0 0 0
13/09/2018
8.08
 8,400 8.12 8.16 8.08 0 0 0
12/09/2018
8.12
 16,010 8.22 8.22 8.06 1,000 0 0.0
11/09/2018
8.22
 13,820 8.22 8.26 8.10 2,300 0 0.1
10/09/2018
8.22
 1,900 8.30 8.30 8.18 0 0 0
07/09/2018
8.30
 3,170 8.35 8.35 8.22 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/09/2018
8.35
 6,310 8.26 8.41 8.26 200 0 0.0
05/09/2018
8.26
 25,400 8.24 8.26 8.18 0 0 0
04/09/2018
8.24
 11,810 8.34 8.36 8.22 600 0 0.0
31/08/2018
8.34
 28,500 8.36 8.42 8.18 0 0 0
30/08/2018
8.36
 40,670 8.05 8.44 8.03 0 10,780 -0.4
29/08/2018
8.05
 22,808 8.01 8.05 7.97 100 5,800 -0.2
28/08/2018
8.01
 10,200 8.05 8.05 7.97 0 4,100 -0.2
27/08/2018
8.05
 3,500 8.03 8.05 7.93 0 0 0
24/08/2018
8.03
 4,400 7.91 8.03 7.91 0 0 0
23/08/2018
7.91
 1,100 7.77 7.91 7.81 0 0 0
22/08/2018
7.77
 19,240 7.77 7.83 7.67 0 30 -0.0
21/08/2018
7.77
 5,000 7.93 7.93 7.77 0 0 0
20/08/2018
7.93
 4,400 7.93 8.11 7.93 0 0 0
17/08/2018
7.93
 4,564 8.01 8.07 7.83 500 0 0.0
16/08/2018
8.01
 12,000 8.01 8.01 7.87 0 0 0
15/08/2018
8.01
 13,510 8.11 8.15 8.01 1,000 2,000 -0.0
14/08/2018
8.11
 15,384 7.91 8.13 7.91 0 0 0
13/08/2018
7.91
 18,010 7.65 7.97 7.65 0 0 0
10/08/2018
7.65
 35,600 7.63 7.77 7.24 0 0 0
09/08/2018
7.63
 10,700 7.69 7.71 7.57 0 0 0
08/08/2018
7.69
 10,200 7.59 7.85 7.59 0 0 0
07/08/2018
7.59
 9,750 7.71 7.87 7.59 1,800 0 0.1
06/08/2018
7.71
 31,100 7.87 7.87 7.48 200 0 0.0
03/08/2018
7.87
 41,600 8.11 8.11 7.73 0 0 0
02/08/2018
8.11
 25,000 7.97 8.16 7.97 0 3,900 -0.2
01/08/2018
7.97
 17,400 8.16 8.18 7.95 1,700 3,000 -0.1
31/07/2018
8.16
 26,900 8.18 8.18 7.83 0 100 -0.0
30/07/2018
8.18
 56,200 7.81 8.58 7.83 0 28,200 -1.1
27/07/2018
7.81
 54,820 8.15 8.15 7.36 0 0 0
26/07/2018
8.15
 38,200 8.46 8.46 7.87 0 0 0
25/07/2018
8.46
 29,012 8.89 8.89 8.16 0 0 0
24/07/2018
8.89
 14,250 9.11 9.11 8.64 0 0 0
23/07/2018
9.11
 2,500 9.23 9.25 8.76 0 500 -0.0
20/07/2018
9.23
 36,800 9.21 10.11 8.85 0 14,300 -0.7
19/07/2018
9.21
 50,902 8.64 9.25 8.56 0 21,000 -0.9
18/07/2018
8.64
 39,421 8.56 8.66 8.46 0 13,500 -0.6
17/07/2018
8.56
 73,100 7.89 8.68 7.87 0 4,600 -0.2
16/07/2018
7.89
 6,420 7.89 7.89 7.79 0 100 -0.0
13/07/2018
7.89
 19,700 7.89 7.91 7.85 0 10,000 -0.4
12/07/2018
7.89
 28,700 7.87 7.95 7.67 0 7,400 -0.3
11/07/2018
7.87
 22,100 7.87 8.07 7.57 0 0 0
10/07/2018
7.87
 40,824 7.36 8.09 7.38 0 0 0
09/07/2018
7.36
 28,800 7.26 7.36 7.22 0 0 0
06/07/2018
7.26
 8,850 7.16 7.26 7.16 0 0 0
05/07/2018
7.16
 46,800 6.87 7.28 6.89 0 0 0
04/07/2018
6.87
 15,100 6.67 6.89 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |