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)
21/09/2016
7.24
 4,204 7.17 7.44 7.17 800 0 0.0
20/09/2016
7.17
 4,396 7.08 7.17 6.93 0 0 0
19/09/2016
7.08
 8,720 7.09 7.09 6.93 400 0 0.0
16/09/2016
7.09
 14,422 7.29 7.29 7.08 300 560 -0.0
15/09/2016
7.29
 15,280 7.50 7.50 7.24 100 0 0.0
14/09/2016
7.50
 4,764 7.70 7.70 7.49 0 0 0
13/09/2016
7.70
 6,280 7.73 7.82 7.54 1,700 0 0.1
12/09/2016
7.73
 7,458 7.67 7.90 7.57 4,900 0 0.2
09/09/2016
7.67
 14,710 7.65 7.93 7.57 300 1,520 -0.1
08/09/2016
7.65
 51,258 8.42 8.42 7.59 0 300 -0.0
07/09/2016
8.42
 5,610 8.51 8.51 8.42 4,900 0 0.3
06/09/2016
8.51
 5,600 8.59 8.61 8.51 4,900 100 0.3
05/09/2016
8.59
 1,222 8.69 8.69 8.59 0 0 0
01/09/2016
8.69
 800 8.47 8.69 8.56 0 0 0
31/08/2016
8.47
 5,318 8.31 9.13 8.31 1,700 100 0.1
30/08/2016
8.31
 4,260 8.21 8.39 8.31 0 0 0
29/08/2016
8.21
 5,000 7.78 8.21 7.90 4,900 0 0.2
26/08/2016
7.78
 5,700 7.88 7.88 7.78 4,900 0 0.2
25/08/2016
7.88
 6,640 7.78 7.88 7.73 4,900 0 0.2
24/08/2016
7.78
 5,900 7.82 7.87 7.77 4,900 0 0.2
23/08/2016
7.82
 5,000 7.82 7.82 7.82 4,900 500 0.2
22/08/2016
7.82
 9,335 7.80 7.88 7.77 4,900 1,705 0.2
19/08/2016
7.80
 6,800 7.78 7.80 7.73 4,900 0 0.2
18/08/2016
7.78
 7,600 7.78 7.80 7.78 4,900 0 0.2
17/08/2016
7.78
 7,200 7.72 7.78 7.72 4,900 0 0.2
16/08/2016
7.72
 7,010 7.77 7.77 7.70 4,900 0 0.2
15/08/2016
7.77
 9,310 7.62 7.82 7.57 4,900 0 0.2
12/08/2016
7.62
 7,500 7.57 7.73 7.55 4,900 0 0.2
11/08/2016
7.57
 8,000 7.54 7.57 7.40 4,900 300 0.2
10/08/2016
7.54
 6,420 7.54 7.62 7.39 4,800 0 0.2
09/08/2016
7.54
 3,400 6.99 7.68 7.54 1,500 0 0.1
08/08/2016
6.99
 300 6.99 6.99 6.99 100 0 0.0
05/08/2016
6.99
 8,800 7.08 7.16 6.91 3,000 200 0.1
04/08/2016
7.08
 800 6.86 7.14 6.99 0 0 0
03/08/2016
6.86
 21,100 7.17 7.17 6.58 1,300 0 0.1
02/08/2016
7.17
 26,700 7.27 7.27 7.16 1,300 0 0.1
01/08/2016
7.27
 14,300 7.55 7.55 7.24 1,300 1,400 -0.0
29/07/2016
7.55
 15,700 7.73 7.73 7.40 0 1,400 -0.1
28/07/2016
7.73
 8,430 7.31 7.87 7.27 0 0 0
27/07/2016
7.31
 151,632 7.91 7.91 7.12 100 2,000 -0.1
26/07/2016
7.91
 42,710 8.79 8.79 7.91 0 0 0
25/07/2016
8.79
 17,020 8.89 8.89 8.31 0 0 0
22/07/2016
8.89
 41,102 9.35 9.54 8.89 0 0 0
21/07/2016
9.35
 43,390 9.54 9.54 9.35 4,900 0 0.3
20/07/2016
9.54
 22,000 9.61 9.61 9.46 6,800 0 0.4
19/07/2016
9.61
 20,620 9.63 9.84 9.46 9,300 0 0.5
18/07/2016
9.63
 9,400 9.54 9.63 9.54 0 0 0
15/07/2016
9.54
 16,810 9.69 9.69 9.40 10,500 0 0.6
14/07/2016
9.69
 10,880 9.86 9.86 9.49 0 0 0
13/07/2016
9.86
 26,050 9.53 9.86 9.48 0 0 0
12/07/2016
9.53
 35,375 9.38 9.53 9.36 16,200 0 0.9
11/07/2016
9.38
 52,000 9.56 9.68 9.38 11,200 0 0.6
08/07/2016
9.56
 37,642 9.38 9.69 9.31 1,300 0 0.1
07/07/2016
9.38
 39,700 9.38 9.69 9.26 6,000 0 0.3
06/07/2016
9.38
 28,000 9.71 9.71 9.38 3,200 1,200 0.1
05/07/2016
9.71
 27,700 9.87 9.87 9.63 100 1,000 -0.1
04/07/2016: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
04/07/2016
9.87
 67,068 9.23 9.95 9.38 2,000 1,800 0.0
01/07/2016
9.23
 58,250 9.00 9.34 9.00 2,600 0 0.2
30/06/2016
9.00
 61,734 8.97 9.04 8.89 1,000 0 0.1
29/06/2016
8.97
 33,150 9.00 9.11 8.89 1,300 0 0.1
28/06/2016
9.00
 32,400 8.67 9.06 8.78 0 0 0
27/06/2016
8.67
 18,256 8.56 8.67 8.34 500 0 0.0
24/06/2016
8.56
 43,320 8.99 8.99 8.10 4,200 0 0.3
23/06/2016
8.99
 32,920 9.00 9.06 8.89 200 0 0.0
22/06/2016
9.00
 19,900 9.00 9.23 8.98 0 0 0
21/06/2016
9.00
 86,630 8.44 9.26 8.78 0 0 0
20/06/2016
8.44
 18,500 8.65 8.65 8.23 0 0 0
17/06/2016
8.65
 58,500 7.98 8.65 7.67 0 0 0
16/06/2016
7.98
 45,470 7.67 8.00 7.67 0 0 0
15/06/2016
7.67
 50,645 7.23 7.68 7.28 2,000 0 0.1
14/06/2016
7.23
 2,810 7.24 7.24 7.00 0 0 0
13/06/2016
7.24
 4,100 7.38 7.38 7.23 0 0 0
10/06/2016
7.38
 6,900 7.46 7.46 7.28 0 0 0
09/06/2016
7.46
 55,200 7.38 7.73 7.34 0 0 0
08/06/2016
7.38
 8,200 7.34 7.38 7.17 0 0 0
07/06/2016
7.34
 21,920 7.39 7.39 7.17 100 1,000 -0.1
06/06/2016
7.39
 76,805 6.99 7.39 7.04 0 0 0
03/06/2016
6.99
 42,800 6.73 6.99 6.67 0 0 0
02/06/2016
6.73
 15,700 6.64 6.79 6.64 0 0 0
01/06/2016
6.64
 3,620 6.73 6.73 6.64 0 0 0
31/05/2016
6.73
 24,110 6.56 6.73 6.56 0 0 0
30/05/2016
6.56
 20,700 6.70 6.70 6.56 1,300 7,100 -0.3
27/05/2016
6.70
 1,800 6.80 6.80 6.69 0 0 0
26/05/2016
6.80
 3,020 6.74 6.80 6.70 0 0 0
25/05/2016
6.74
 1,700 6.81 6.81 6.73 0 0 0
24/05/2016
6.81
 4,500 6.79 6.81 6.76 1,500 0 0.1
23/05/2016
6.79
 8,500 6.69 6.85 6.76 0 0 0
20/05/2016
6.69
 8,600 6.74 6.84 6.67 0 0 0
19/05/2016
6.74
 13,300 6.56 6.78 6.56 0 0 0
18/05/2016
6.56
 32,400 6.70 6.73 6.56 0 0 0
17/05/2016
6.70
 28,355 6.88 6.88 6.69 0 0 0
16/05/2016
6.88
 7,800 6.84 6.89 6.78 0 0 0
13/05/2016
6.84
 3,840 6.89 6.97 6.79 0 0 0
12/05/2016
6.89
 155 6.89 6.89 6.89 0 0 0
11/05/2016
6.89
 3,600 6.89 6.95 6.89 100 0 0.0
10/05/2016
6.89
 19,900 6.78 6.89 6.73 0 0 0
09/05/2016
6.78
 33,500 6.94 6.94 6.78 0 0 0
06/05/2016
6.94
 18,300 6.91 6.94 6.79 0 5,000 -0.3
05/05/2016
6.91
 10,640 7.00 7.00 6.89 0 0 0
04/05/2016
7.00
 14,200 7.04 7.04 6.89 2,000 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |