CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

48.60
0.40
(0.83%)
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
(2024-08-20) 		-2.90 -5.78% 402,200 0 0
46
50.30
48.20
2 tháng
(2024-07-22) 		-3.80 -7.44% 1,024,600 -85 -0.0
46
51.30
48.20
3 tháng
(2024-06-21) 		-7.80 -14.16% 1,941,300 -415 -0.0
46
55.10
48.20
6 tháng
(2024-03-25) 		-17.60 -27.12% 4,504,100 -8,781 -0.5
46
66.40
48.20
12 tháng
(2023-09-25) 		-1.82 -3.70% 8,750,100 -12,381 -0.8
43.67
68.80
48.20
24 tháng
(2022-09-30) 		7.85 19.89% 12,996,335 -47,433 -3.4
31.18
68.80
48.20
36 tháng
(2021-10-05) 		23.70 100.46% 14,769,055 -65,078 -4.6
23.32
68.80
48.20
60 tháng
(2019-10-16) 		40.07 554.47% 19,990,411 -75,652 -5.1
7.23
68.80
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
40.02
 8,119 40.02 40.02 38.74 0 0 0
16/09/2022
40.02
 22,929 37.89 40.16 37.84 0 0 0
15/09/2022
37.89
 11,361 37.89 37.94 37.80 0 0 0
14/09/2022
37.89
 2,931 37.94 37.94 37.09 305 0 0.0
13/09/2022
37.94
 4,631 37.94 38.03 37.80 0 0 0
12/09/2022
37.94
 7,173 37.94 38.03 37.75 0 0 0
09/09/2022
37.94
 1,736 37.94 37.99 37.56 0 0 0
08/09/2022
37.94
 7,947 38.03 38.27 37.37 0 0 0
07/09/2022
38.03
 11,300 37.99 38.03 37.80 0 0 0
06/09/2022
37.99
 4,800 38.22 38.22 37.80 0 0 0
05/09/2022
38.22
 8,327 38.08 38.36 37.70 0 0 0
31/08/2022
38.08
 7,610 37.99 38.22 37.56 0 0 0
30/08/2022
37.99
 13,300 37.94 38.22 37.47 0 0 0
29/08/2022
37.94
 13,600 38.18 38.18 37.70 0 0 0
26/08/2022
38.18
 6,700 37.99 38.27 37.80 100 0 0.0
25/08/2022
37.99
 7,107 37.80 38.51 37.80 0 0 0
24/08/2022
37.80
 6,103 36.81 37.89 37.09 0 0 0
23/08/2022
36.81
 3,107 36.81 36.85 36.81 0 0 0
22/08/2022
36.81
 8,441 37.09 37.14 36.76 0 300 -0.0
19/08/2022
37.09
 5,200 37.56 37.56 37.09 0 200 -0.0
18/08/2022
37.56
 7,010 37.61 37.66 37.33 0 0 0
17/08/2022
37.61
 6,350 37.70 37.75 37.33 0 0 0
16/08/2022
37.70
 2,266 37.70 37.80 37.33 0 0 0
15/08/2022
37.70
 14,085 37.70 38.03 36.85 0 6,850 -0.5
12/08/2022
37.70
 9,800 38.46 38.46 36.85 100 0 0.0
11/08/2022
38.46
 3,400 38.51 38.74 37.89 0 0 0
10/08/2022
38.51
 3,900 38.46 38.51 37.89 0 0 0
09/08/2022
38.46
 16,000 38.51 38.70 36.85 0 0 0
08/08/2022
38.51
 6,500 38.51 38.51 37.80 0 200 -0.0
05/08/2022
38.51
 4,300 38.98 38.98 37.84 0 0 0
04/08/2022
38.98
 6,900 38.98 39.22 38.88 0 0 0
03/08/2022
38.98
 12,200 36.62 39.22 36.62 0 0 0
02/08/2022
36.62
 31,803 37.80 37.80 36.29 100 0 0.0
01/08/2022
37.80
 20,300 40.40 40.40 37.33 100 0 0.0
29/07/2022
40.40
 13,300 41.01 41.01 40.07 0 0 0
28/07/2022
41.01
 5,203 41.11 41.34 40.68 0 0 0
27/07/2022
41.11
 2,900 41.29 41.29 40.87 0 0 0
26/07/2022
41.29
 3,700 41.58 41.81 40.87 100 0 0.0
25/07/2022
41.58
 7,100 42.24 42.24 40.21 0 0 0
22/07/2022
42.24
 7,900 42.66 42.66 41.58 100 0 0.0
21/07/2022
42.66
 4,200 42.38 43.47 41.81 0 0 0
20/07/2022
42.38
 8,200 42.52 42.76 41.58 400 0 0.0
19/07/2022
42.52
 46,444 41.34 42.90 41.58 0 0 0
18/07/2022
41.34
 18,900 39.83 41.58 40.02 100 0 0.0
15/07/2022
39.83
 14,700 39.78 40.07 39.50 0 0 0
14/07/2022
39.78
 16,605 39.73 40.16 38.98 300 0 0.0
13/07/2022
39.73
 39,400 39.07 40.40 39.07 0 0 0
12/07/2022
39.07
 18,700 36.33 39.88 37.09 0 0 0
11/07/2022
36.33
 11,300 35.67 36.38 35.67 0 0 0
08/07/2022
35.67
 18,900 34.40 35.67 34.40 0 0 0
07/07/2022
34.40
 5,800 34.02 34.40 34.02 0 0 0
06/07/2022
34.02
 4,400 33.78 34.02 33.55 0 0 0
05/07/2022
33.78
 10,400 33.78 33.78 33.07 0 0 0
04/07/2022
33.78
 1,400 33.78 34.02 33.59 0 0 0
01/07/2022
33.78
 13,700 34.02 34.02 33.31 0 10,000 -0.7
30/06/2022
34.02
 3,410 34.63 34.96 34.02 0 1,200 -0.1
29/06/2022
34.63
 9,100 33.55 34.68 34.02 0 0 0
28/06/2022
33.55
 4,800 32.60 33.55 32.60 0 0 0
27/06/2022
32.60
 4,800 32.60 32.60 32.36 100 100 0
24/06/2022
32.60
 2,000 32.60 32.60 31.94 0 0 0
23/06/2022
32.60
 3,800 32.84 32.84 32.22 0 0 0
22/06/2022
32.84
 6,214 33.07 33.07 32.13 100 0 0.0
21/06/2022
33.07
 800 33.55 33.55 33.07 0 0 0
20/06/2022
33.55
 9,210 33.78 33.78 31.66 0 0 0
17/06/2022
33.78
 5,910 34.40 34.40 33.07 0 0 0
16/06/2022
34.40
 5,510 34.58 34.58 34.02 0 0 0
15/06/2022
34.58
 5,700 34.96 34.96 32.98 0 0 0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
14/06/2022
34.96
 7,813 34.81 37.80 34.82 0 100 -0.0
13/06/2022
34.81
 19,600 35.11 35.26 33.81 0 0 0
10/06/2022
35.11
 8,400 34.96 35.26 35.11 1,500 0 0.2
09/06/2022
34.96
 9,010 34.05 35.11 34.35 100 0 0.0
08/06/2022
34.05
 15,413 33.12 34.35 33.15 3,300 0 0.4
07/06/2022
33.12
 4,700 33.00 33.12 31.94 600 0 0.1
06/06/2022
33.00
 9,600 32.09 33.60 33.00 0 0 0
03/06/2022
32.09
 2,900 31.82 32.09 31.94 0 0 0
02/06/2022
31.82
 5,900 30.92 31.94 30.29 0 0 0
01/06/2022
30.92
 6,400 30.32 30.92 30.26 0 0 0
31/05/2022
30.32
 3,900 30.71 30.71 30.32 0 0 0
30/05/2022
30.71
 2,300 30.44 30.71 29.41 0 100 -0.0
27/05/2022
30.44
 8,700 30.35 30.44 28.93 0 0 0
26/05/2022
30.35
 6,300 30.44 30.44 29.83 0 0 0
25/05/2022
30.44
 4,810 30.59 30.59 29.83 0 0 0
24/05/2022
30.59
 1,500 30.13 30.71 30.10 0 0 0
23/05/2022
30.13
 5,900 30.44 30.71 30.13 200 100 0.0
20/05/2022
30.44
 1,019 30.44 30.44 30.44 0 0 0
19/05/2022
30.44
 4,804 30.38 31.34 29.86 100 0 0.0
18/05/2022
30.38
 3,200 30.07 30.41 30.07 0 0 0
17/05/2022
30.07
 2,600 29.08 30.07 28.63 0 0 0
16/05/2022
29.08
 5,800 28.06 30.16 28.93 0 0 0
13/05/2022
28.06
 7,723 30.98 30.98 27.90 0 100 -0.0
12/05/2022
30.98
 6,814 31.88 31.88 30.44 0 0 0
11/05/2022
31.88
 1,300 31.94 31.94 31.64 0 0 0
10/05/2022
31.94
 4,800 32.36 32.36 31.34 0 0 0
09/05/2022
32.36
 6,400 33.27 33.27 31.64 0 0 0
06/05/2022
33.27
 15,201 33.42 33.45 31.94 0 0 0
05/05/2022
33.42
 8,200 33.30 33.45 33.18 0 0 0
04/05/2022
33.30
 8,501 33.12 33.30 33.12 0 0 0
29/04/2022
33.12
 5,204 32.55 33.30 32.85 0 0 0
28/04/2022
32.55
 5,200 32.55 33.90 32.49 0 0 0
27/04/2022
32.55
 4,000 33.12 33.12 32.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |