CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

48.70
0.50
(1.04%)
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)
08/07/2021
17.30
 2,203 17.30 17.33 17.30 0 0 0
07/07/2021
17.30
 1,130 17.33 17.33 16.57 0 0 0
06/07/2021
17.33
 2,000 17.42 17.42 17.33 0 1,200 -0.1
05/07/2021
17.42
 7,900 17.42 17.48 17.33 0 0 0
02/07/2021
17.42
 2,100 17.39 17.48 17.42 0 0 0
01/07/2021
17.39
 5,900 17.57 17.57 17.33 0 0 0
30/06/2021
17.57
 601 17.63 17.63 17.03 0 0 0
29/06/2021
17.63
 1,000 17.66 17.66 17.63 0 0 0
28/06/2021
17.66
 2,640 17.63 17.69 17.63 0 0 0
25/06/2021
17.63
 3,746 17.48 17.66 17.39 0 0 0
24/06/2021
17.48
 1,921 17.48 17.78 17.48 400 0 0.0
23/06/2021
17.48
 19,200 17.60 17.60 17.48 0 0 0
22/06/2021
17.60
 8,200 17.63 17.63 17.33 0 0 0
21/06/2021
17.63
 8,000 17.63 17.72 17.54 0 0 0
18/06/2021
17.63
 11,600 17.63 17.66 17.57 0 0 0
17/06/2021
17.63
 13,500 17.03 17.63 17.06 0 0 0
16/06/2021
17.03
 32,815 16.82 17.03 16.88 0 0 0
15/06/2021
16.82
 470 16.78 16.82 16.72 0 0 0
14/06/2021
16.78
 910 16.78 16.88 16.57 0 400 -0.0
11/06/2021
16.78
 9,920 16.57 16.88 16.42 0 3,000 -0.2
10/06/2021
16.57
 7,000 16.88 16.88 16.57 0 0 0
09/06/2021
16.88
 5,200 16.88 16.88 16.42 0 0 0
08/06/2021
16.88
 3,900 16.88 16.88 16.57 0 0 0
07/06/2021
16.88
 5,500 16.88 16.88 16.57 0 0 0
04/06/2021
16.88
 3,220 16.82 16.88 16.72 0 0 0
03/06/2021
16.82
 5,204 17.12 17.12 16.57 0 0 0
02/06/2021
17.12
 10,600 17.15 17.15 16.88 0 0 0
01/06/2021
17.15
 2,100 17.12 17.18 17.00 0 0 0
31/05/2021
17.12
 7,100 17.12 17.15 16.97 0 0 0
28/05/2021
17.12
 8,900 17.18 17.18 16.97 0 0 0
27/05/2021
17.18
 7,500 17.18 17.21 17.00 0 0 0
26/05/2021
17.18
 1,600 17.48 17.48 17.18 200 0 0.0
25/05/2021
17.48
 12,401 17.33 17.48 17.18 0 0 0
24/05/2021
17.33
 26,900 17.12 17.33 17.12 0 0 0
21/05/2021
17.12
 7,100 17.03 17.18 16.94 0 0 0
20/05/2021
17.03
 12,100 17.33 17.33 16.94 0 0 0
19/05/2021
17.33
 4,900 17.39 17.39 17.03 0 0 0
18/05/2021
17.39
 1,800 17.39 17.39 17.18 1,000 0 0.1
17/05/2021
17.39
 8,610 17.48 17.48 17.00 0 0 0
14/05/2021
17.48
 4,333 17.66 17.81 17.48 0 0 0
13/05/2021
17.66
 21,800 17.18 17.69 17.18 400 0 0.0
12/05/2021
17.18
 1,900 17.03 17.18 16.94 0 0 0
11/05/2021
17.03
 5,200 16.97 17.06 16.88 0 0 0
10/05/2021
16.97
 14,133 16.91 16.97 16.88 0 0 0
07/05/2021
16.91
 6,728 17.12 17.12 16.88 0 0 0
06/05/2021
17.12
 2,600 17.18 17.18 16.91 0 0 0
05/05/2021
17.18
 5,800 17.03 17.48 16.91 0 0 0
04/05/2021
17.03
 6,000 16.91 17.06 16.88 500 0 0.0
29/04/2021
16.91
 4,700 17.48 17.48 16.88 0 0 0
28/04/2021
17.48
 2,100 16.97 17.87 16.97 0 0 0
27/04/2021
16.97
 11,116 16.85 16.97 16.72 0 0 0
26/04/2021
16.85
 13,510 16.88 17.00 16.36 0 100 -0.0
23/04/2021
16.88
 4,400 16.82 17.00 16.88 0 0 0
22/04/2021
16.82
 22,800 17.18 17.18 16.72 0 0 0
20/04/2021
17.18
 38,462 17.51 17.51 16.27 0 0 0
19/04/2021
17.51
 7,500 17.75 17.75 17.51 0 200 -0.0
16/04/2021
17.75
 6,678 17.75 17.78 17.66 0 0 0
15/04/2021
17.75
 13,600 17.81 17.81 17.72 0 0 0
14/04/2021
17.81
 16,651 17.72 17.84 16.91 0 0 0
13/04/2021
17.72
 18,470 17.81 17.84 17.72 0 0 0
12/04/2021
17.81
 15,900 17.81 17.87 17.66 0 200 -0.0
09/04/2021
17.81
 14,866 17.87 17.93 17.78 0 0 0
08/04/2021
17.87
 9,420 17.96 17.96 17.72 300 0 0.0
07/04/2021
17.96
 10,100 18.17 18.35 17.78 0 0 0
06/04/2021
18.17
 11,500 18.68 18.71 18.11 0 0 0
05/04/2021
18.68
 34,150 17.93 18.68 17.63 0 700 -0.0
02/04/2021
17.93
 15,700 17.93 17.99 17.66 500 0 0.0
01/04/2021
17.93
 16,532 18.05 18.05 17.48 0 400 -0.0
31/03/2021
18.05
 12,250 18.08 18.38 17.69 0 0 0
30/03/2021
18.08
 21,603 18.08 18.23 17.48 0 0 0
29/03/2021: Cổ tức tiền mặt tỉ lệ: 40%
29/03/2021
18.08
 33,446 17.75 18.92 17.75 200 0 0.0
26/03/2021
17.75
 55,128 17.50 17.75 17.24 700 0 0.0
25/03/2021
17.50
 49,762 17.44 17.66 17.50 200 0 0.0
24/03/2021
17.44
 21,190 17.64 17.69 17.30 400 0 0.0
23/03/2021
17.64
 28,016 17.69 17.69 17.50 0 1,000 -0.1
22/03/2021
17.69
 30,164 17.55 18.00 17.58 0 0 0
19/03/2021
17.55
 18,478 17.21 17.78 17.21 0 0 0
18/03/2021
17.21
 33,931 16.90 17.35 16.37 300 0 0.0
17/03/2021
16.90
 62,430 17.52 17.92 16.65 4,500 0 0.3
16/03/2021
17.52
 108,415 18.91 18.91 17.50 6,300 2,800 0.2
15/03/2021
18.91
 55,593 17.72 19.47 18.17 1,500 0 0.1
12/03/2021
17.72
 36,146 17.30 17.78 17.30 0 0 0
11/03/2021
17.30
 65,295 16.93 17.35 17.02 0 0 0
10/03/2021
16.93
 16,465 16.71 17.10 16.71 0 0 0
09/03/2021
16.71
 19,922 16.03 16.93 16.03 0 100 -0.0
08/03/2021
16.03
 16,580 14.70 16.14 14.76 0 0 0
05/03/2021
14.70
 10,854 14.53 14.70 14.11 0 0 0
04/03/2021
14.53
 10,251 14.39 14.56 14.31 0 0 0
03/03/2021
14.39
 8,203 14.31 14.39 14.14 0 0 0
02/03/2021
14.31
 21,733 14.11 14.33 13.83 0 200 -0.0
01/03/2021
14.11
 15,810 14.11 14.17 13.94 0 0 0
26/02/2021
14.11
 28,003 13.83 14.31 13.83 0 0 0
25/02/2021
13.83
 14,700 13.83 13.88 13.83 0 0 0
24/02/2021
13.83
 40,200 13.83 13.88 13.54 100 0 0.0
23/02/2021
13.83
 5,600 13.88 13.88 13.29 0 0 0
22/02/2021
13.88
 14,500 13.83 14.05 13.83 200 0 0.0
19/02/2021
13.83
 8,000 13.71 14.02 13.83 0 0 0
18/02/2021
13.71
 39,350 13.09 13.71 13.09 1,000 9,250 -0.4
17/02/2021
13.09
 30,600 12.84 13.12 12.84 0 0 0
09/02/2021
12.84
 18,250 12.70 12.84 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |