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)
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
03/07/2018
6.67
 7,250 6.69 6.69 6.49 0 1,100 -0.0
02/07/2018
6.69
 1,000 6.69 6.69 6.67 0 0 0
29/06/2018
6.69
 2,400 6.73 6.77 6.59 0 0 0
28/06/2018
6.73
 516 6.79 6.79 6.73 0 0 0
27/06/2018
6.79
 6,800 6.77 6.79 6.35 0 0 0
26/06/2018
6.77
 15,400 6.77 6.77 6.30 0 700 -0.0
25/06/2018
6.77
 7,700 6.77 6.79 6.39 0 0 0
22/06/2018
6.77
 900 6.79 6.79 6.77 0 0 0
21/06/2018
6.79
 0 6.79 6.79 6.79 0 0 0
20/06/2018
6.79
 300 6.69 6.79 6.79 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
19/06/2018
6.69
 100 6.65 6.69 6.69 0 0 0
18/06/2018
6.65
 400 6.65 6.65 6.41 0 0 0
15/06/2018
6.65
 12,200 6.65 6.67 6.39 0 0 0
14/06/2018
6.65
 2,100 6.69 6.74 6.38 0 0 0
13/06/2018
6.69
 1,337 6.69 6.69 6.69 0 0 0
12/06/2018
6.69
 16,800 6.72 6.72 6.65 0 0 0
11/06/2018
6.72
 4,000 6.72 6.72 6.61 0 0 0
08/06/2018
6.72
 1,170 6.70 6.72 6.70 0 0 0
07/06/2018
6.70
 1,900 6.70 6.72 6.70 0 0 0
06/06/2018
6.70
 3,600 6.65 6.70 6.63 0 0 0
05/06/2018
6.65
 3,300 6.63 6.65 6.58 0 1,100 -0.0
04/06/2018
6.63
 3,500 6.65 6.65 6.63 0 900 -0.0
01/06/2018
6.65
 1,900 6.74 6.74 6.39 0 100 -0.0
31/05/2018
6.74
 0 6.74 6.74 6.74 0 0 0
30/05/2018
6.74
 0 6.74 6.74 6.74 0 0 0
29/05/2018
6.74
 210 6.74 6.74 6.74 0 0 0
28/05/2018
6.74
 810 6.76 6.76 6.39 0 0 0
25/05/2018
6.76
 4 6.76 6.76 6.76 0 0 0
24/05/2018
6.76
 900 6.70 6.76 6.76 0 0 0
23/05/2018
6.70
 500 6.69 6.70 6.70 0 0 0
22/05/2018
6.69
 2,100 6.72 6.72 6.56 0 0 0
21/05/2018
6.72
 2,700 6.72 6.72 6.60 0 0 0
18/05/2018
6.72
 5,800 6.74 6.74 6.61 0 0 0
17/05/2018
6.74
 0 6.74 6.74 6.74 0 0 0
16/05/2018
6.74
 4,600 6.74 6.74 6.74 0 0 0
15/05/2018
6.74
 3,500 6.76 6.76 6.74 0 0 0
14/05/2018
6.76
 5,500 6.74 6.76 6.74 0 0 0
11/05/2018
6.74
 7,500 6.74 6.76 6.74 0 0 0
10/05/2018
6.74
 4,800 6.74 6.76 6.74 0 0 0
09/05/2018
6.74
 9,500 6.69 6.74 6.69 0 0 0
08/05/2018
6.69
 8,700 6.63 6.74 6.65 0 0 0
07/05/2018
6.63
 11,900 6.49 6.67 6.56 0 0 0
04/05/2018
6.49
 28,800 6.38 6.67 6.41 0 0 0
03/05/2018
6.38
 4,600 6.47 6.47 6.19 0 0 0
02/05/2018
6.47
 13,400 6.14 6.47 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |