CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

44.30
-0.10
(-0.23%)
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
(2024-10-28) 		-1.90 -4.10% 467,088 0 0
44.10
47.30
44.30
2 tháng
(2024-09-26) 		-5.10 -10.30% 1,087,894 0 0
44.10
49.50
44.30
3 tháng
(2024-08-27) 		-5.30 -10.66% 1,489,658 0 0
44.10
50.30
44.30
6 tháng
(2024-05-29) 		-13.50 -23.32% 3,867,420 -1,331 -0.1
44.10
58
44.30
12 tháng
(2023-12-01) 		-2.50 -5.33% 8,519,963 -11,281 -0.7
44.10
68.80
44.30
24 tháng
(2022-12-06) 		13.22 42.38% 13,797,484 -44,133 -3.1
31.18
68.80
44.30
36 tháng
(2021-12-13) 		17.97 68% 15,624,230 -75,778 -5.5
25.77
68.80
44.30
60 tháng
(2019-12-23) 		36.82 485.67% 21,044,639 -76,352 -5.1
7.23
68.80
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
33.12
 5,200 33.15 33.15 31.04 700 0 0.1
25/04/2022
33.15
 8,000 34.02 36.16 31.64 0 100 -0.0
22/04/2022
34.02
 4,200 32.55 34.05 31.64 0 0 0
21/04/2022
32.55
 25,000 33.15 33.15 31.49 0 3,000 -0.3
20/04/2022
33.15
 12,100 34.17 35.26 32.58 300 0 0.0
19/04/2022
34.17
 13,500 35.41 35.41 32.18 0 0 0
18/04/2022
35.41
 5,000 35.86 35.86 34.81 0 0 0
15/04/2022
35.86
 29,200 32.85 36.13 33.15 0 0 0
14/04/2022
32.85
 31,100 31.19 32.85 31.34 0 2,000 -0.2
13/04/2022
31.19
 11,050 30.07 32.24 30.13 0 0 0
12/04/2022
30.07
 9,200 29.83 30.29 29.80 100 0 0.0
08/04/2022
29.83
 2,900 30.10 30.10 29.53 400 0 0.0
07/04/2022
30.10
 6,310 29.53 30.10 29.38 0 0 0
06/04/2022
29.53
 7,512 28.93 30.13 28.93 0 0 0
05/04/2022
28.93
 900 28.87 28.93 28.78 0 0 0
04/04/2022
28.87
 3,800 28.60 28.90 28.63 0 0 0
01/04/2022
28.60
 6,000 28.33 28.60 27.81 0 0 0
31/03/2022
28.33
 0 28.33 28.33 28.33 0 0 0
30/03/2022
28.33
 800 28.33 28.33 28.33 0 0 0
29/03/2022
28.33
 0 28.33 28.33 28.33 0 0 0
28/03/2022
28.33
 2,200 28.60 28.60 28.33 0 0 0
25/03/2022
28.60
 1,610 28.54 28.81 28.54 0 0 0
24/03/2022
28.54
 3,803 28.33 28.54 28.33 0 0 0
23/03/2022
28.33
 1,703 28.03 28.33 27.48 0 0 0
22/03/2022
28.03
 24,700 27.72 28.06 27.63 0 0 0
21/03/2022
27.72
 1,600 27.78 27.78 27.42 0 300 -0.0
18/03/2022
27.78
 7,200 27.48 27.81 27.66 0 0 0
17/03/2022
27.48
 1,805 27.36 27.48 27.36 0 0 0
16/03/2022
27.36
 1,725 27.24 27.36 27.12 0 0 0
15/03/2022
27.24
 1,000 27.24 27.27 26.88 0 0 0
14/03/2022
27.24
 4,410 27.12 27.27 26.82 0 0 0
11/03/2022
27.12
 4,830 27.15 27.18 26.67 0 0 0
10/03/2022
27.15
 2,730 27.24 27.24 26.82 0 0 0
09/03/2022
27.24
 2,610 27.12 27.24 26.67 100 0 0.0
08/03/2022
27.12
 9,000 27.12 27.12 26.85 0 0 0
07/03/2022
27.12
 310 27.15 27.15 26.46 0 0 0
04/03/2022
27.15
 5,000 27.21 27.21 26.40 0 0 0
03/03/2022
27.21
 641 27.27 27.27 27.21 0 0 0
02/03/2022
27.27
 7,000 27.27 27.30 26.52 0 0 0
01/03/2022
27.27
 1,759 27.36 28.03 27.27 0 0 0
28/02/2022
27.36
 29,200 26.49 27.42 26.52 0 0 0
25/02/2022
26.49
 3,518 26.49 26.52 26.22 0 3,100 -0.3
24/02/2022
26.49
 2,400 26.58 26.58 26.25 0 400 -0.0
23/02/2022
26.58
 4,800 26.61 26.61 26.52 0 0 0
22/02/2022
26.61
 1,300 26.61 26.61 26.37 0 0 0
21/02/2022
26.61
 2,300 26.58 26.64 26.28 0 0 0
18/02/2022
26.58
 8,600 26.52 26.58 26.22 0 0 0
17/02/2022
26.52
 700 26.61 26.61 26.52 0 0 0
16/02/2022
26.61
 1,002 26.67 26.67 26.22 400 0 0.0
15/02/2022
26.67
 300 26.70 26.70 26.67 0 0 0
14/02/2022
26.70
 0 26.70 26.70 26.70 0 0 0
11/02/2022
26.70
 1,600 26.67 26.76 26.70 0 0 0
10/02/2022
26.67
 2,000 26.49 26.67 26.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |