CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

44.10
-0.30
(-0.68%)
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)
03/07/2018
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
27/04/2018
6.14
 3,200 6.03 6.18 6.05 0 0 0
26/04/2018
6.03
 9,300 6.21 6.21 6.03 0 0 0
24/04/2018
6.21
 2,900 6.65 6.65 6.19 0 0 0
23/04/2018
6.65
 150 6.38 6.65 6.65 0 0 0
20/04/2018
6.38
 14,400 6.32 6.89 6.36 0 0 0
19/04/2018
6.32
 18,910 6.12 6.32 6.12 0 0 0
18/04/2018
6.12
 4,050 6.12 6.18 6.12 0 0 0
17/04/2018
6.12
 1,700 6.10 6.16 6.10 0 0 0
16/04/2018
6.10
 2,400 6.10 6.16 6.09 0 0 0
13/04/2018
6.10
 4,900 6.09 6.14 6.09 0 0 0
12/04/2018
6.09
 3,600 6.09 6.14 6.09 0 0 0
11/04/2018
6.09
 8,200 6.09 6.09 5.92 0 0 0
10/04/2018
6.09
 4,600 6.18 6.18 5.99 0 0 0
09/04/2018
6.18
 20,900 6.09 6.19 5.98 0 100 -0.0
06/04/2018
6.09
 6,224 6.07 6.09 5.96 0 0 0
05/04/2018
6.07
 7,800 6.01 6.09 5.96 0 0 0
04/04/2018
6.01
 2,700 6.03 6.03 5.96 0 0 0
03/04/2018
6.03
 3,400 6.07 6.07 5.98 0 0 0
02/04/2018
6.07
 2,000 6.07 6.09 5.99 0 0 0
30/03/2018
6.07
 6,200 6.01 6.09 6.01 0 0 0
29/03/2018
6.01
 2,800 6.07 6.07 6.01 0 0 0
28/03/2018
6.07
 400 6.07 6.07 6.07 0 0 0
27/03/2018
6.07
 14,101 6.03 6.19 6.05 0 0 0
26/03/2018
6.03
 1,100 6.01 6.03 6.03 0 0 0
23/03/2018
6.01
 3,523 6.05 6.05 5.94 600 0 0.0
22/03/2018
6.05
 5,501 6.05 6.07 6.03 0 0 0
21/03/2018
6.05
 500 6.05 6.09 6.05 0 0 0
20/03/2018
6.05
 12,523 5.65 6.10 5.61 0 0 0
19/03/2018
5.65
 11,100 6.05 6.05 5.65 0 0 0
16/03/2018
6.05
 1,701 6.10 6.10 5.92 300 0 0.0
15/03/2018
6.10
 13,300 6.10 6.10 5.92 0 0 0
14/03/2018
6.10
 500 6.10 6.10 6.10 100 0 0.0
13/03/2018
6.10
 3,500 6.12 6.12 6.09 0 0 0
12/03/2018
6.12
 5,100 6.01 6.12 6.07 0 0 0
09/03/2018
6.01
 3,314 6.01 6.05 5.83 3,000 0 0.1
08/03/2018
6.01
 10,800 6.10 6.10 5.92 0 0 0
07/03/2018
6.10
 7,300 6.05 6.10 6.05 0 3,000 -0.1
06/03/2018
6.05
 5,600 6.09 6.09 5.99 0 0 0
05/03/2018
6.09
 9,500 6.09 6.09 5.98 0 1,000 -0.0
02/03/2018
6.09
 2,000 6.09 6.09 6.01 0 0 0
01/03/2018
6.09
 5,000 6.09 6.09 5.99 0 500 -0.0
28/02/2018
6.09
 6,700 6.16 6.16 5.94 0 0 0
27/02/2018
6.16
 3,900 6.16 6.16 6.01 0 0 0
26/02/2018
6.16
 1,250 6.16 6.16 6.14 0 0 0
23/02/2018
6.16
 23,200 5.65 6.19 5.43 0 0 0
22/02/2018
5.65
 4,200 5.54 5.65 5.54 0 200 -0.0
21/02/2018
5.54
 4,650 5.43 5.56 5.43 0 0 0
13/02/2018
5.43
 11,540 5.37 5.45 5.34 0 40 -0.0
12/02/2018
5.37
 0 5.37 5.37 5.37 0 0 0
09/02/2018
5.37
 3,700 5.41 5.41 5.19 0 0 0
08/02/2018
5.41
 500 5.45 5.45 5.41 0 0 0
07/02/2018
5.45
 3,300 5.19 5.47 5.28 0 400 -0.0
06/02/2018
5.19
 14,000 5.25 5.25 5.06 0 0 0
05/02/2018
5.25
 12,500 5.39 5.39 5.25 0 2,800 -0.1
02/02/2018
5.39
 4,700 5.37 5.39 5.34 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |