CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

44.40
-0.30
(-0.67%)
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)
27/06/2012
0.75
 0 0.75 0.75 0.75 0 0 0
26/06/2012
0.75
 1,500 0.75 0.75 0.75 0 0 0
25/06/2012
0.75
 2,300 0.76 0.76 0.75 0 0 0
22/06/2012
0.76
 5,000 0.81 0.81 0.76 0 0 0
21/06/2012
0.81
 4,200 0.87 0.87 0.81 0 0 0
20/06/2012
0.87
 100 0.82 0.87 0.87 0 0 0
19/06/2012
0.82
 0 0.82 0.82 0.82 0 0 0
18/06/2012
0.82
 2,100 0.81 0.82 0.81 0 0 0
15/06/2012
0.81
 1,800 0.78 0.81 0.73 0 0 0
14/06/2012
0.78
 3,200 0.81 0.81 0.78 7,200 0 0.2
13/06/2012
0.81
 2,800 0.82 0.82 0.81 0 0 0
12/06/2012
0.82
 2,000 0.84 0.84 0.82 0 0 0
11/06/2012
0.84
 2,400 0.79 0.84 0.83 0 0 0
08/06/2012
0.79
 600 0.84 0.84 0.79 0 0 0
07/06/2012
0.84
 3,000 0.82 0.86 0.82 0 0 0
06/06/2012
0.82
 1,300 0.84 0.84 0.82 0 0 0
05/06/2012
0.84
 400 0.81 0.84 0.76 0 0 0
04/06/2012
0.81
 100 0.81 0.81 0.81 0 0 0
01/06/2012
0.81
 2,000 0.87 0.87 0.81 0 0 0
31/05/2012
0.87
 2,600 0.89 0.89 0.83 0 0 0
30/05/2012
0.89
 2,200 0.86 0.92 0.88 0 0 0
29/05/2012
0.86
 13,600 0.81 0.86 0.85 0 0 0
28/05/2012
0.81
 7,100 0.76 0.81 0.81 0 0 0
25/05/2012
0.76
 8,200 0.71 0.76 0.71 0 0 0
24/05/2012
0.71
 2,700 0.76 0.76 0.71 0 0 0
23/05/2012
0.76
 4,800 0.82 0.82 0.76 0 0 0
22/05/2012
0.82
 1,100 0.83 0.83 0.82 0 0 0
21/05/2012
0.83
 4,400 0.80 0.84 0.80 0 0 0
18/05/2012
0.80
 7,800 0.85 0.85 0.80 0 0 0
17/05/2012
0.85
 1,100 0.89 0.89 0.85 0 0 0
16/05/2012
0.89
 7,000 0.88 0.90 0.87 3,300 0 0.1
15/05/2012
0.88
 2,200 0.95 0.95 0.88 0 0 0
14/05/2012
0.95
 6,600 1.00 1.00 0.94 0 0 0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 52%
11/05/2012
1.00
 14,800 1.01 1.01 0.96 0 0 0
10/05/2012
1.01
 20,900 1.05 1.12 1.01 0 0 0
09/05/2012
1.05
 17,200 1.01 1.05 1.01 0 0 0
08/05/2012
1.01
 31,100 1.02 1.02 0.99 0 0 0
07/05/2012
1.02
 35,200 1.02 1.04 0.98 100 0 0.0
04/05/2012
1.02
 26,500 0.98 1.05 0.99 0 0 0
03/05/2012
0.98
 13,000 1.05 1.05 0.97 0 0 0
02/05/2012
1.05
 33,700 1.12 1.17 1.05 0 0 0
27/04/2012
1.12
 38,300 1.05 1.12 1.05 0 0 0
26/04/2012
1.05
 44,500 0.99 1.05 1.05 0 0 0
25/04/2012
0.99
 15,000 0.92 0.99 0.99 0 0 0
24/04/2012
0.92
 56,900 0.86 0.92 0.92 0 0 0
23/04/2012
0.86
 18,800 0.82 0.86 0.86 0 0 0
20/04/2012
0.82
 4,200 0.77 0.82 0.77 0 0 0
19/04/2012
0.77
 32,000 0.77 0.78 0.75 0 0 0
18/04/2012
0.77
 6,800 0.75 0.77 0.75 0 0 0
17/04/2012
0.75
 2,700 0.73 0.75 0.73 0 0 0
16/04/2012
0.73
 4,900 0.74 0.75 0.72 0 0 0
13/04/2012
0.74
 6,800 0.77 0.77 0.72 0 0 0
12/04/2012
0.77
 1,000 0.73 0.77 0.77 0 0 0
11/04/2012
0.73
 13,400 0.69 0.73 0.73 0 0 0
10/04/2012
0.69
 10,200 0.64 0.69 0.68 0 0 0
09/04/2012
0.64
 19,600 0.60 0.64 0.62 0 0 0
06/04/2012
0.60
 600 0.59 0.61 0.59 13,300 0 0.3
05/04/2012
0.59
 600 0.59 0.59 0.59 0 0 0
04/04/2012
0.59
 1,600 0.60 0.60 0.59 0 0 0
03/04/2012
0.60
 900 0.58 0.60 0.59 0 0 0
30/03/2012
0.58
 2,300 0.58 0.59 0.56 0 0 0
29/03/2012
0.58
 9,500 0.61 0.61 0.57 0 0 0
28/03/2012
0.61
 1,400 0.58 0.61 0.55 0 0 0
27/03/2012
0.58
 3,000 0.62 0.62 0.58 0 0 0
26/03/2012
0.62
 400 0.59 0.63 0.62 0 0 0
23/03/2012
0.59
 1,000 0.59 0.60 0.59 0 0 0
22/03/2012
0.59
 1,100 0.58 0.61 0.59 0 0 0
21/03/2012
0.58
 4,100 0.58 0.60 0.58 0 0 0
20/03/2012
0.58
 1,300 0.57 0.59 0.57 0 0 0
19/03/2012
0.57
 2,700 0.57 0.59 0.56 0 0 0
16/03/2012
0.57
 7,900 0.57 0.60 0.57 0 0 0
15/03/2012
0.57
 400 0.57 0.60 0.57 0 0 0
14/03/2012
0.57
 11,300 0.59 0.60 0.56 300 0 0.0
13/03/2012
0.59
 1,800 0.54 0.59 0.57 0 0 0
12/03/2012
0.54
 600 0.54 0.55 0.54 29,100 0 0.6
09/03/2012
0.54
 1,800 0.55 0.57 0.53 0 0 0
08/03/2012
0.55
 2,400 0.56 0.57 0.55 0 0 0
07/03/2012
0.56
 2,000 0.59 0.59 0.56 0 0 0
06/03/2012
0.59
 24,200 0.58 0.60 0.58 0 0 0
05/03/2012
0.58
 5,300 0.55 0.58 0.56 0 0 0
02/03/2012
0.55
 7,400 0.55 0.56 0.54 0 0 0
01/03/2012
0.55
 3,700 0.57 0.57 0.54 0 0 0
29/02/2012
0.57
 900 0.55 0.57 0.56 0 0 0
28/02/2012
0.55
 9,100 0.56 0.59 0.54 0 0 0
27/02/2012
0.56
 7,800 0.52 0.56 0.55 0 0 0
24/02/2012
0.52
 8,600 0.53 0.53 0.51 0 0 0
23/02/2012
0.53
 10,600 0.55 0.55 0.51 0 0 0
22/02/2012
0.55
 5,200 0.53 0.55 0.52 0 0 0
21/02/2012
0.53
 8,800 0.53 0.56 0.53 0 0 0
20/02/2012
0.53
 11,200 0.51 0.53 0.52 0 0 0
17/02/2012
0.51
 3,200 0.52 0.52 0.51 0 0 0
16/02/2012
0.52
 15,800 0.50 0.52 0.50 0 6,900 -0.1
15/02/2012
0.50
 7,000 0.51 0.51 0.50 0 0 0
14/02/2012
0.51
 3,100 0.49 0.51 0.50 0 100 -0.0
13/02/2012
0.49
 2,800 0.53 0.53 0.49 0 0 0
10/02/2012
0.53
 3,500 0.51 0.53 0.52 0 0 0
09/02/2012
0.51
 19,400 0.49 0.52 0.51 0 0 0
08/02/2012
0.49
 300 0.47 0.49 0.49 0 0 0
07/02/2012
0.47
 7,500 0.45 0.47 0.44 0 3,300 -0.1
06/02/2012
0.45
 4,300 0.44 0.45 0.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |