CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

48.20
0.90
(1.90%)
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
(2024-08-19) 		-2.20 -4.41% 392,900 0 0
46
50.30
47.30
2 tháng
(2024-07-22) 		-3.40 -6.65% 1,008,200 -85 -0.0
46
51.30
47.30
3 tháng
(2024-06-20) 		-7.80 -14.05% 1,977,800 -415 -0.0
46
55.50
47.30
6 tháng
(2024-03-22) 		-17.10 -26.39% 4,546,200 -8,781 -0.5
46
66.40
47.30
12 tháng
(2023-09-25) 		-1.42 -2.89% 8,733,700 -12,381 -0.8
43.67
68.80
47.30
24 tháng
(2022-09-29) 		8.34 21.20% 12,983,346 -47,433 -3.4
31.18
68.80
47.30
36 tháng
(2021-10-04) 		24.38 104.51% 14,762,755 -65,278 -4.6
23.32
68.80
47.30
60 tháng
(2019-10-15) 		40.37 550.90% 19,978,811 -76,252 -5.1
7.23
68.80
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
62.90
 50,700 63 63.10 62 0 0 0
24/04/2024
63
 18,700 63 63.10 62.50 0 0 0
23/04/2024
62.50
 22,200 63.90 63.90 62.10 0 0 0
22/04/2024
63.40
 57,500 62.80 63.70 61 0 0 0
19/04/2024
63
 61,500 64.50 64.50 62 0 0 0
17/04/2024
64.50
 40,900 64 64.80 64 0 0 0
16/04/2024
64
 42,700 63 64 63 0 0 0
15/04/2024
63
 37,400 65 66 63 0 0 0
12/04/2024
64.90
 13,700 64.50 65 64.40 0 0 0
11/04/2024
64.50
 17,200 65.80 65.80 64.30 0 0 0
10/04/2024
65.80
 65,900 66.40 68.90 65.80 0 0 0
09/04/2024
66.40
 109,000 60.40 66.40 60 0 0 0
08/04/2024
60.50
 29,200 61.40 61.40 60.50 0 0 0
05/04/2024
61.40
 16,600 62.10 62.10 61.20 0 0 0
04/04/2024
62.10
 56,700 63 63 61 0 0 0
03/04/2024
63
 47,500 63.40 63.40 63 0 0 0
02/04/2024
63.40
 49,200 64.10 64.20 63.10 0 0 0
01/04/2024
64.10
 29,400 64.70 64.70 64.10 0 0 0
29/03/2024
64.70
 25,500 64.70 64.70 64.30 0 0 0
28/03/2024
64.70
 76,300 65 65 64.40 0 0 0
27/03/2024
65
 31,300 65 65 64.60 0 0 0
26/03/2024
65
 15,500 64.90 65 64.70 0 0 0
25/03/2024
64.90
 33,300 64.80 65.40 64.70 0 0 0
22/03/2024
64.80
 58,500 64.80 65.50 64.50 0 0 0
21/03/2024
64.80
 70,900 64.70 65.60 64.70 0 0 0
20/03/2024
64.70
 105,900 67.60 67.60 63.80 0 0 0
19/03/2024
67.60
 70,200 68.80 69.30 67.60 0 0 0
18/03/2024: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
18/03/2024
68.80
 257,100 64.27 70.70 64.30 0 0 0
15/03/2024
64.27
 104,300 64.52 64.65 63.19 0 0 0
14/03/2024
64.52
 104,000 63.19 64.96 63.38 0 0 0
13/03/2024
63.19
 87,300 64.46 64.46 62.43 0 0 0
12/03/2024
64.46
 101,000 67.75 69.08 63.70 0 0 0
11/03/2024
67.75
 112,400 62.37 68.13 62.37 0 0 0
08/03/2024
62.37
 113,900 60.34 62.75 60.84 0 0 0
07/03/2024
60.34
 24,400 59.77 60.84 59.89 0 0 0
06/03/2024
59.77
 72,400 58.82 61.48 58.63 0 0 0
05/03/2024
58.82
 28,800 58.56 59.20 57.74 0 0 0
04/03/2024
58.56
 42,700 55.90 59.39 56.41 0 0 0
01/03/2024
55.90
 18,900 55.52 55.90 55.52 0 0 0
29/02/2024
55.52
 23,700 55.14 56.22 55.14 0 0 0
28/02/2024
55.14
 20,700 54.00 55.14 54.06 0 0 0
27/02/2024
54.00
 9,900 53.49 54.13 53.68 0 0 0
26/02/2024
53.49
 11,700 52.92 53.49 52.80 0 0 0
23/02/2024
52.92
 22,100 52.86 52.92 52.67 0 0 0
22/02/2024
52.86
 12,100 52.35 52.92 52.60 0 0 0
21/02/2024
52.35
 20,700 52.10 52.54 52.10 0 0 0
20/02/2024
52.10
 35,300 52.92 52.92 51.72 0 0 0
19/02/2024
52.92
 37,700 50.96 53.56 51.08 0 0 0
16/02/2024
50.96
 30,100 50.83 51.15 50.70 0 0 0
15/02/2024
50.83
 57,900 49.75 50.89 49.69 0 0 0
07/02/2024
49.75
 15,100 49.75 49.75 49.44 0 0 0
06/02/2024
49.75
 12,000 49.63 49.75 49.44 0 0 0
05/02/2024
49.63
 21,100 49.56 49.82 49.25 0 0 0
02/02/2024
49.56
 9,700 49.44 49.69 49.37 0 0 0
01/02/2024
49.44
 11,300 49.31 49.44 49.31 0 0 0
31/01/2024
49.31
 31,000 49.44 49.56 49.31 0 0 0
30/01/2024
49.44
 23,000 49.56 49.56 49.31 0 0 0
29/01/2024
49.56
 22,000 49.69 49.69 49.44 0 0 0
26/01/2024
49.69
 18,700 49.69 49.75 49.44 0 0 0
25/01/2024
49.69
 8,600 49.69 50.01 49.69 0 0 0
24/01/2024
49.69
 7,900 49.69 49.75 49.50 0 0 0
23/01/2024
49.69
 13,800 49.50 49.75 49.56 0 0 0
22/01/2024
49.50
 36,000 49.63 49.94 49.18 0 0 0
19/01/2024
49.63
 14,600 49.63 49.94 49.56 0 0 0
18/01/2024
49.63
 23,400 49.88 50.07 49.63 0 0 0
17/01/2024
49.88
 7,500 50.01 50.01 49.63 0 2,400 -0.2
16/01/2024
50.01
 13,300 49.63 50.01 49.31 0 0 0
15/01/2024
49.63
 13,400 49.94 49.94 49.56 0 0 0
12/01/2024
49.94
 15,100 49.75 49.94 49.18 0 0 0
11/01/2024
49.75
 23,700 50.07 50.20 49.44 0 0 0
10/01/2024
50.07
 16,000 49.94 50.13 49.94 0 0 0
09/01/2024
49.94
 12,300 50.07 50.32 49.88 0 0 0
08/01/2024
50.07
 14,400 49.94 50.13 50.01 0 0 0
05/01/2024
49.94
 22,200 49.69 49.94 49.63 0 0 0
04/01/2024
49.69
 53,200 49.69 49.82 49.56 0 0 0
03/01/2024
49.69
 35,700 50.20 50.20 49.63 0 0 0
02/01/2024
50.20
 24,900 49.69 50.20 49.75 0 0 0
29/12/2023
49.69
 41,800 48.87 49.94 48.93 0 0 0
28/12/2023
48.87
 30,200 48.80 49.18 48.80 0 0 0
27/12/2023
48.80
 18,900 48.80 48.99 48.55 0 0 0
26/12/2023
48.80
 18,200 49.06 49.12 48.68 0 0 0
25/12/2023
49.06
 31,100 49.06 49.12 48.74 0 0 0
22/12/2023
49.06
 20,600 48.87 49.06 48.55 0 0 0
21/12/2023
48.87
 20,500 49.06 49.06 48.68 0 0 0
20/12/2023
49.06
 20,100 48.49 49.12 48.23 0 0 0
19/12/2023
48.49
 5,000 48.55 48.74 48.04 0 0 0
18/12/2023
48.55
 20,200 48.99 48.99 48.49 0 0 0
15/12/2023
48.99
 12,000 48.99 48.99 48.74 0 0 0
14/12/2023
48.99
 25,700 48.87 49.12 48.49 0 100 -0.0
13/12/2023
48.87
 16,600 49.18 49.25 48.80 0 0 0
12/12/2023
49.18
 23,800 49.37 49.37 48.68 0 0 0
11/12/2023
49.37
 28,000 49.37 50.70 49.31 0 0 0
08/12/2023
49.37
 53,800 49.44 49.75 49.18 0 0 0
07/12/2023
49.44
 136,700 46.96 50.70 47.53 0 0 0
06/12/2023
46.96
 25,400 46.52 47.22 46.58 0 0 0
05/12/2023
46.52
 16,800 46.90 47.03 46.52 0 0 0
04/12/2023
46.90
 14,900 46.90 46.90 46.58 0 0 0
01/12/2023
46.90
 14,800 46.96 46.96 46.58 0 0 0
30/11/2023
46.96
 6,500 47.03 47.15 46.90 0 0 0
29/11/2023
47.03
 6,300 46.77 47.28 46.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |