CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

44.40
0
(0%)
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)
13/09/2017
6.41
 2,780 6.39 6.41 6.29 0 380 -0.0
12/09/2017
6.39
 7,380 6.38 6.39 6.23 0 380 -0.0
11/09/2017
6.38
 3,790 6.43 6.52 6.19 0 380 -0.0
08/09/2017
6.43
 100 6.38 6.43 6.43 0 0 0
07/09/2017
6.38
 0 6.38 6.38 6.38 0 0 0
06/09/2017
6.38
 3,800 6.45 6.45 6.38 0 0 0
05/09/2017
6.45
 7,145 6.45 6.47 6.38 0 0 0
01/09/2017
6.45
 8,110 6.38 6.45 6.29 0 0 0
31/08/2017
6.38
 15,150 6.19 6.38 6.29 0 0 0
30/08/2017
6.19
 12,250 6.16 6.19 6.16 0 0 0
29/08/2017
6.16
 4,700 6.16 6.16 6.12 0 0 0
28/08/2017
6.16
 6,900 6.10 6.16 6.12 0 0 0
25/08/2017
6.10
 15,900 6.09 6.10 6.07 0 0 0
24/08/2017
6.09
 4,100 6.05 6.09 6.05 200 0 0.0
23/08/2017
6.05
 10,100 5.98 6.07 5.99 0 1,400 -0.0
22/08/2017
5.98
 6,600 5.83 6.10 5.98 0 0 0
21/08/2017
5.83
 13,400 6.05 6.10 5.83 0 0 0
18/08/2017
6.05
 48,104 5.99 6.05 5.99 0 0 0
17/08/2017
5.99
 6,200 5.99 6.01 5.99 0 0 0
16/08/2017
5.99
 6,430 5.99 6.01 5.99 100 0 0.0
15/08/2017
5.99
 1,100 5.99 6.01 5.99 0 0 0
14/08/2017
5.99
 15,800 5.99 5.99 5.90 0 7,000 -0.2
11/08/2017
5.99
 17,500 5.88 6.01 5.88 0 0 0
10/08/2017
5.88
 7,610 5.79 5.90 5.83 5,100 0 0.2
09/08/2017
5.79
 8,600 5.70 5.88 5.70 0 0 0
08/08/2017
5.70
 10,250 5.83 5.92 5.70 0 0 0
07/08/2017
5.83
 9,840 5.76 5.87 5.81 0 0 0
04/08/2017
5.76
 9,514 5.74 5.79 5.72 0 6,700 -0.2
03/08/2017
5.74
 23,200 5.68 5.83 5.74 0 0 0
02/08/2017
5.68
 9,600 5.70 5.70 5.61 0 0 0
01/08/2017
5.70
 9,560 5.65 5.70 5.65 0 0 0
31/07/2017
5.65
 18,540 5.54 5.78 5.54 0 0 0
28/07/2017
5.54
 21,600 5.48 5.56 5.47 0 0 0
27/07/2017
5.48
 26,604 5.54 5.54 5.47 0 0 0
26/07/2017
5.54
 9,410 5.63 5.63 5.54 0 0 0
25/07/2017
5.63
 7,300 5.61 5.63 5.56 0 0 0
24/07/2017
5.61
 26,100 5.61 5.61 5.54 0 0 0
21/07/2017
5.61
 11,300 5.61 5.65 5.58 0 0 0
20/07/2017
5.61
 6,200 5.65 5.65 5.54 0 0 0
19/07/2017
5.65
 10,700 5.65 5.65 5.47 0 0 0
18/07/2017
5.65
 10,840 5.54 5.68 5.54 0 40 -0.0
17/07/2017
5.54
 57,530 5.65 5.67 5.08 100 0 0.0
14/07/2017
5.65
 6,444 5.68 5.72 5.65 0 0 0
13/07/2017
5.68
 12,030 5.78 5.78 5.59 0 0 0
12/07/2017
5.78
 4,770 5.74 5.78 5.65 0 0 0
11/07/2017
5.74
 18,400 5.83 5.83 5.56 1,200 0 0.0
10/07/2017
5.83
 6,600 5.98 5.98 5.65 100 0 0.0
07/07/2017
5.98
 20,360 5.65 5.98 5.63 60 0 0.0
06/07/2017
5.65
 11,320 5.65 5.65 5.58 20 0 0.0
05/07/2017
5.65
 4,436 5.59 5.65 5.61 0 0 0
04/07/2017
5.59
 9,100 5.48 5.59 5.50 0 0 0
03/07/2017
5.48
 6,700 5.48 5.61 5.48 100 0 0.0
30/06/2017
5.48
 7,690 5.50 5.56 5.48 0 0 0
29/06/2017
5.50
 5,310 5.65 5.65 5.48 0 1,000 -0.0
28/06/2017
5.65
 2,400 5.47 5.65 5.50 0 300 -0.0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 34%
27/06/2017
5.47
 20,000 5.78 5.83 5.47 0 0 0
26/06/2017
5.78
 38,110 5.78 5.82 5.76 0 2,800 -0.1
23/06/2017
5.78
 27,600 5.91 5.92 5.55 2,800 0 0.1
22/06/2017
5.91
 26,300 5.92 5.99 5.89 0 0 0
21/06/2017
5.92
 33,200 5.92 6.09 5.91 0 0 0
20/06/2017
5.92
 13,050 5.92 5.99 5.89 0 0 0
19/06/2017
5.92
 5,810 6.01 6.07 5.92 0 0 0
16/06/2017
6.01
 29,116 5.89 6.09 5.89 3,600 0 0.1
15/06/2017
5.89
 9,850 5.96 5.96 5.79 0 0 0
14/06/2017
5.96
 11,700 6.02 6.09 5.86 0 0 0
13/06/2017
6.02
 37,201 5.68 6.07 5.74 1,100 0 0.0
12/06/2017
5.68
 24,300 5.36 5.69 5.46 0 0 0
09/06/2017
5.36
 2,206 5.35 5.36 5.36 0 0 0
08/06/2017
5.35
 1,700 5.35 5.36 5.27 0 0 0
07/06/2017
5.35
 4,620 5.23 5.35 5.22 0 0 0
06/06/2017
5.23
 4,650 5.36 5.36 5.23 0 3,000 -0.1
05/06/2017
5.36
 600 5.38 5.38 5.22 0 0 0
02/06/2017
5.38
 1,100 5.27 5.38 5.38 0 0 0
01/06/2017
5.27
 3,900 5.35 5.35 5.27 0 0 0
31/05/2017
5.35
 2,600 5.35 5.35 5.27 0 0 0
30/05/2017
5.35
 8,840 5.38 5.38 5.27 0 0 0
29/05/2017
5.38
 1,530 5.35 5.38 5.35 0 30 -0.0
26/05/2017
5.35
 2,500 5.43 5.51 5.35 0 0 0
25/05/2017
5.43
 5,000 5.30 5.43 5.30 0 500 -0.0
24/05/2017
5.30
 3,010 5.28 5.30 5.30 0 0 0
23/05/2017
5.28
 300 5.43 5.43 5.28 0 0 0
22/05/2017
5.43
 5,100 5.28 5.51 5.28 0 0 0
19/05/2017
5.28
 1,900 5.43 5.43 5.28 0 0 0
18/05/2017
5.43
 6,402 5.46 5.46 5.43 0 0 0
17/05/2017
5.46
 4,746 5.55 5.55 5.46 0 0 0
16/05/2017
5.55
 2,512 5.43 5.55 5.43 0 0 0
15/05/2017
5.43
 4,502 5.38 5.43 5.38 0 0 0
12/05/2017
5.38
 7,200 5.41 5.43 5.38 0 0 0
11/05/2017
5.41
 900 5.43 5.48 5.41 0 0 0
10/05/2017
5.43
 3,800 5.27 5.43 5.35 0 0 0
09/05/2017
5.27
 3,800 5.25 5.27 5.25 0 0 0
08/05/2017
5.25
 4,400 5.25 5.27 5.22 0 0 0
05/05/2017
5.25
 4,660 5.20 5.25 5.20 2,000 0 0.1
04/05/2017
5.20
 4,100 5.20 5.27 5.20 1,400 0 0.0
03/05/2017
5.20
 2,800 5.18 5.20 5.18 200 0 0.0
28/04/2017
5.18
 2,000 5.22 5.22 5.17 0 0 0
27/04/2017
5.22
 3,500 5.17 5.22 5.17 0 0 0
26/04/2017
5.17
 1,431 5.18 5.18 5.17 0 0 0
25/04/2017
5.18
 1,600 5.17 5.20 5.18 0 0 0
24/04/2017
5.17
 2,800 5.22 5.22 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |