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
(2024-08-21) 		-1.60 -3.21% 382,900 0 0
46
50.30
48.70
2 tháng
(2024-07-22) 		-2.90 -5.68% 1,060,700 -85 -0.0
46
51.30
48.70
3 tháng
(2024-06-24) 		-5.20 -9.74% 1,935,900 -415 -0.0
46
54.50
48.70
6 tháng
(2024-03-25) 		-16.70 -25.73% 4,540,200 -8,781 -0.5
46
66.40
48.70
12 tháng
(2023-09-26) 		-0.79 -1.62% 8,751,200 -12,381 -0.8
43.67
68.80
48.70
24 tháng
(2022-10-03) 		9.46 24.41% 13,023,235 -47,433 -3.4
31.18
68.80
48.70
36 tháng
(2021-10-06) 		24.88 106.65% 14,802,255 -65,078 -4.6
23.32
68.80
48.70
60 tháng
(2019-10-17) 		40.90 560% 20,025,811 -75,652 -5.1
7.23
68.80
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
5.74
 18,400 5.83 5.83 5.56 1,200 0 0.0
10/07/2017
5.83
 6,600 5.98 5.98 5.65 100 0 0.0
07/07/2017
5.98
 20,360 5.65 5.98 5.63 60 0 0.0
06/07/2017
5.65
 11,320 5.65 5.65 5.58 20 0 0.0
05/07/2017
5.65
 4,436 5.59 5.65 5.61 0 0 0
04/07/2017
5.59
 9,100 5.48 5.59 5.50 0 0 0
03/07/2017
5.48
 6,700 5.48 5.61 5.48 100 0 0.0
30/06/2017
5.48
 7,690 5.50 5.56 5.48 0 0 0
29/06/2017
5.50
 5,310 5.65 5.65 5.48 0 1,000 -0.0
28/06/2017
5.65
 2,400 5.47 5.65 5.50 0 300 -0.0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 34%
27/06/2017
5.47
 20,000 5.78 5.83 5.47 0 0 0
26/06/2017
5.78
 38,110 5.78 5.82 5.76 0 2,800 -0.1
23/06/2017
5.78
 27,600 5.91 5.92 5.55 2,800 0 0.1
22/06/2017
5.91
 26,300 5.92 5.99 5.89 0 0 0
21/06/2017
5.92
 33,200 5.92 6.09 5.91 0 0 0
20/06/2017
5.92
 13,050 5.92 5.99 5.89 0 0 0
19/06/2017
5.92
 5,810 6.01 6.07 5.92 0 0 0
16/06/2017
6.01
 29,116 5.89 6.09 5.89 3,600 0 0.1
15/06/2017
5.89
 9,850 5.96 5.96 5.79 0 0 0
14/06/2017
5.96
 11,700 6.02 6.09 5.86 0 0 0
13/06/2017
6.02
 37,201 5.68 6.07 5.74 1,100 0 0.0
12/06/2017
5.68
 24,300 5.36 5.69 5.46 0 0 0
09/06/2017
5.36
 2,206 5.35 5.36 5.36 0 0 0
08/06/2017
5.35
 1,700 5.35 5.36 5.27 0 0 0
07/06/2017
5.35
 4,620 5.23 5.35 5.22 0 0 0
06/06/2017
5.23
 4,650 5.36 5.36 5.23 0 3,000 -0.1
05/06/2017
5.36
 600 5.38 5.38 5.22 0 0 0
02/06/2017
5.38
 1,100 5.27 5.38 5.38 0 0 0
01/06/2017
5.27
 3,900 5.35 5.35 5.27 0 0 0
31/05/2017
5.35
 2,600 5.35 5.35 5.27 0 0 0
30/05/2017
5.35
 8,840 5.38 5.38 5.27 0 0 0
29/05/2017
5.38
 1,530 5.35 5.38 5.35 0 30 -0.0
26/05/2017
5.35
 2,500 5.43 5.51 5.35 0 0 0
25/05/2017
5.43
 5,000 5.30 5.43 5.30 0 500 -0.0
24/05/2017
5.30
 3,010 5.28 5.30 5.30 0 0 0
23/05/2017
5.28
 300 5.43 5.43 5.28 0 0 0
22/05/2017
5.43
 5,100 5.28 5.51 5.28 0 0 0
19/05/2017
5.28
 1,900 5.43 5.43 5.28 0 0 0
18/05/2017
5.43
 6,402 5.46 5.46 5.43 0 0 0
17/05/2017
5.46
 4,746 5.55 5.55 5.46 0 0 0
16/05/2017
5.55
 2,512 5.43 5.55 5.43 0 0 0
15/05/2017
5.43
 4,502 5.38 5.43 5.38 0 0 0
12/05/2017
5.38
 7,200 5.41 5.43 5.38 0 0 0
11/05/2017
5.41
 900 5.43 5.48 5.41 0 0 0
10/05/2017
5.43
 3,800 5.27 5.43 5.35 0 0 0
09/05/2017
5.27
 3,800 5.25 5.27 5.25 0 0 0
08/05/2017
5.25
 4,400 5.25 5.27 5.22 0 0 0
05/05/2017
5.25
 4,660 5.20 5.25 5.20 2,000 0 0.1
04/05/2017
5.20
 4,100 5.20 5.27 5.20 1,400 0 0.0
03/05/2017
5.20
 2,800 5.18 5.20 5.18 200 0 0.0
28/04/2017
5.18
 2,000 5.22 5.22 5.17 0 0 0
27/04/2017
5.22
 3,500 5.17 5.22 5.17 0 0 0
26/04/2017
5.17
 1,431 5.18 5.18 5.17 0 0 0
25/04/2017
5.18
 1,600 5.17 5.20 5.18 0 0 0
24/04/2017
5.17
 2,800 5.22 5.22 5.15 0 0 0
21/04/2017
5.22
 200 5.27 5.27 5.20 0 0 0
20/04/2017
5.27
 80 5.27 5.27 5.27 0 0 0
19/04/2017
5.27
 4,500 5.17 5.30 5.18 0 0 0
18/04/2017
5.17
 3,601 5.17 5.18 5.17 0 0 0
17/04/2017
5.17
 3,400 5.18 5.20 5.17 0 0 0
14/04/2017
5.18
 9,300 5.20 5.20 5.17 2,200 0 0.1
13/04/2017
5.20
 6,211 5.22 5.22 5.17 2,200 0 0.1
12/04/2017
5.22
 4,200 5.17 5.22 5.17 2,100 900 0.0
11/04/2017
5.17
 9,700 5.18 5.18 5.17 3,500 6,200 -0.1
10/04/2017
5.18
 10,628 5.18 5.18 5.15 4,000 10,000 -0.2
07/04/2017
5.18
 12,610 5.13 5.18 5.17 0 8,410 -0.3
05/04/2017
5.13
 12,900 5.17 5.20 5.13 2,700 200 0.1
04/04/2017
5.17
 15,850 5.17 5.20 5.13 6,650 0 0.2
03/04/2017
5.17
 29,198 5.30 5.31 5.13 3,000 0 0.1
31/03/2017
5.30
 9,000 5.35 5.35 5.20 3,300 0 0.1
30/03/2017
5.35
 9,900 5.35 5.36 5.17 3,000 2,400 0.0
29/03/2017
5.35
 9,480 5.41 5.41 5.27 4,000 0 0.1
28/03/2017
5.41
 12,100 5.48 5.48 4.94 1,500 5,600 -0.1
27/03/2017
5.48
 4,650 5.51 5.63 5.48 0 0 0
24/03/2017
5.51
 27,600 5.45 5.63 5.45 0 5,000 -0.2
23/03/2017
5.45
 10,210 5.48 5.50 5.41 0 5,000 -0.2
22/03/2017
5.48
 15,910 5.51 5.51 5.43 4,000 0 0.1
21/03/2017
5.51
 16,700 5.51 5.51 5.43 5,000 5,000 -0.0
20/03/2017
5.51
 16,100 5.55 5.55 5.43 600 6,400 -0.2
17/03/2017
5.55
 10,860 5.59 5.59 5.43 50 5,000 -0.2
16/03/2017
5.59
 7,200 5.63 5.63 5.43 0 6,300 -0.2
15/03/2017
5.63
 10,805 5.68 5.68 5.46 0 5,000 -0.2
14/03/2017
5.68
 11,212 5.74 5.79 5.68 4,000 0 0.1
13/03/2017
5.74
 26,048 5.71 5.74 5.41 0 7,700 -0.3
10/03/2017
5.71
 10,780 5.68 5.71 5.51 0 5,000 -0.2
09/03/2017
5.68
 14,700 5.51 5.68 5.51 0 5,000 -0.2
08/03/2017
5.51
 18,937 5.51 5.53 5.41 0 10,000 -0.3
07/03/2017
5.51
 26,729 5.45 5.59 5.41 0 10,000 -0.3
06/03/2017
5.45
 15,800 5.41 5.46 5.41 0 10,000 -0.3
03/03/2017
5.41
 13,628 5.43 5.43 5.40 0 100 -0.0
02/03/2017
5.43
 10,300 5.45 5.50 5.43 0 5,000 -0.2
01/03/2017
5.45
 11,400 5.43 5.45 5.43 0 5,000 -0.2
28/02/2017
5.43
 18,690 5.46 5.46 5.43 0 0 0
27/02/2017
5.46
 7,280 5.43 5.46 5.40 0 1,000 -0.0
24/02/2017
5.43
 21,300 5.59 5.59 5.43 0 8,000 -0.3
23/02/2017
5.59
 7,040 5.51 5.59 5.51 0 2,000 -0.1
22/02/2017
5.51
 11,747 5.61 5.61 5.43 0 3,100 -0.1
21/02/2017
5.61
 11,300 5.61 5.63 5.51 0 0 0
20/02/2017
5.61
 14,200 5.71 5.71 5.59 0 200 -0.0
17/02/2017
5.71
 6,300 5.69 5.71 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |