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)
29/04/2016
7.04
 6,500 7.06 7.06 6.93 300 0 0.0
28/04/2016
7.06
 25,180 7.17 7.17 6.95 0 0 0
27/04/2016
7.17
 23,400 7.34 7.34 7.13 0 700 -0.0
26/04/2016
7.34
 19,700 7.23 7.34 7.15 1,300 0 0.1
25/04/2016
7.23
 63,800 6.95 7.23 7.00 0 0 0
22/04/2016
6.95
 30,200 6.67 6.95 6.67 0 0 0
21/04/2016
6.67
 32,510 6.46 6.84 6.61 0 0 0
20/04/2016
6.46
 77,900 6.78 6.78 6.46 1,300 0 0.1
19/04/2016
6.78
 52,100 6.87 6.94 6.78 0 100 -0.0
15/04/2016
6.87
 17,820 6.98 7.00 6.85 0 100 -0.0
14/04/2016
6.98
 33,460 6.69 7.11 6.61 0 0 0
13/04/2016
6.69
 7,400 6.73 6.78 6.56 0 0 0
12/04/2016
6.73
 70,600 6.25 6.78 6.22 100 100 -0
11/04/2016
6.25
 10,400 6.25 6.26 6.22 0 0 0
08/04/2016
6.25
 11,100 6.18 6.26 6.17 900 0 0.1
07/04/2016
6.18
 12,400 6.20 6.20 6.18 0 0 0
06/04/2016
6.20
 4,710 6.21 6.22 6.20 0 0 0
05/04/2016
6.21
 14,110 6.19 6.25 6.20 0 100 -0.0
04/04/2016
6.19
 5,220 6.27 6.27 6.17 0 0 0
01/04/2016
6.27
 28,700 6.20 6.44 6.16 0 0 0
31/03/2016
6.20
 7,000 6.17 6.20 6.14 0 0 0
30/03/2016
6.17
 7,562 6.24 6.24 6.16 0 0 0
29/03/2016
6.24
 15,230 6.01 6.28 6.01 0 0 0
28/03/2016
6.01
 29,300 6.01 6.04 5.90 0 0 0
25/03/2016
6.01
 8,450 6.25 6.25 6.01 0 0 0
24/03/2016
6.25
 26,400 6.24 6.27 6.18 0 0 0
23/03/2016
6.24
 22,608 6.16 6.29 6.16 0 0 0
22/03/2016
6.16
 22,191 6.18 6.18 6.07 0 0 0
21/03/2016
6.18
 24,400 6.36 6.36 6.18 0 4,400 -0.2
18/03/2016
6.36
 15,050 6.35 6.45 6.25 0 3,600 -0.2
17/03/2016
6.35
 33,874 6.18 6.69 6.22 0 2,000 -0.1
16/03/2016
6.18
 59,800 6.06 6.22 6.06 0 4,000 -0.2
15/03/2016: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2016
6.06
 9,200 6.08 6.22 6.04 0 0 0
14/03/2016
6.08
 49,719 6.06 6.16 6.04 0 1,500 -0.1
11/03/2016
6.06
 37,200 6.10 6.10 6.06 0 0 0
10/03/2016
6.10
 51,100 5.77 6.11 5.84 0 2,000 -0.1
09/03/2016
5.77
 38,100 5.84 5.84 5.74 0 1,000 -0.1
08/03/2016
5.84
 3,800 5.82 5.84 5.79 0 0 0
07/03/2016
5.82
 10,700 5.79 5.90 5.79 0 1,000 -0.1
04/03/2016
5.79
 16,600 5.77 5.80 5.74 500 1,000 -0.0
03/03/2016
5.77
 8,410 5.71 5.77 5.63 0 0 0
02/03/2016
5.71
 29,300 5.67 5.72 5.64 0 1,000 -0.1
01/03/2016
5.67
 19,419 5.55 6.01 5.58 0 0 0
29/02/2016
5.55
 2,200 5.59 5.59 5.52 0 0 0
26/02/2016
5.59
 69,920 5.31 5.61 5.32 0 1,000 -0.1
25/02/2016
5.31
 18,300 5.29 5.37 5.23 0 3,000 -0.1
24/02/2016
5.29
 3,400 5.23 5.31 5.20 500 0 0.0
23/02/2016
5.23
 9,100 5.17 5.30 5.22 0 0 0
22/02/2016
5.17
 14,800 5.30 5.32 5.17 0 500 -0.0
19/02/2016
5.30
 3,600 5.40 5.40 5.25 0 0 0
18/02/2016
5.40
 6,320 5.29 5.42 5.29 0 100 -0.0
17/02/2016
5.29
 10,100 5.45 5.45 5.28 0 1,000 -0.0
16/02/2016
5.45
 8,110 5.47 5.58 5.31 100 4,000 -0.2
15/02/2016
5.47
 5,300 5.33 5.47 5.33 0 100 -0.0
05/02/2016
5.33
 4,200 5.37 5.37 5.25 100 500 -0.0
04/02/2016
5.37
 8,500 5.08 5.59 5.09 0 0 0
03/02/2016
5.08
 4,800 5.14 5.40 5.03 0 0 0
02/02/2016
5.14
 27,700 4.94 5.15 4.85 300 0 0.0
01/02/2016
4.94
 4,760 4.92 4.94 4.92 0 0 0
29/01/2016
4.92
 7,800 4.89 5.25 4.83 400 500 -0.0
28/01/2016
4.89
 25,600 4.72 4.93 4.74 2,200 0 0.1
27/01/2016
4.72
 6,900 4.72 4.75 4.72 0 0 0
26/01/2016
4.72
 9,714 4.70 4.75 4.70 0 0 0
25/01/2016
4.70
 16,300 4.75 4.75 4.70 0 0 0
22/01/2016
4.75
 19,500 4.68 4.75 4.72 100 100 -0
21/01/2016
4.68
 37,500 4.40 4.84 4.50 0 0 0
20/01/2016
4.40
 16,800 4.09 4.44 4.10 0 0 0
19/01/2016
4.09
 4,500 4.02 4.29 4.06 0 0 0
18/01/2016
4.02
 6,300 4.16 4.16 4.02 0 0 0
15/01/2016
4.16
 1,200 4.24 4.24 4.16 0 0 0
14/01/2016
4.24
 1,300 4.21 4.26 4.20 0 0 0
13/01/2016
4.21
 3,000 4.16 4.23 4.16 0 0 0
12/01/2016
4.16
 2,900 4.18 4.18 4.13 400 0 0.0
11/01/2016
4.18
 2,700 4.21 4.21 4.18 0 0 0
08/01/2016
4.21
 200 4.23 4.23 4.21 0 0 0
07/01/2016
4.23
 16,200 4.25 4.25 4.18 0 0 0
06/01/2016
4.25
 11,300 4.25 4.27 4.21 2,000 0 0.1
05/01/2016
4.25
 1,500 4.24 4.29 4.19 0 0 0
04/01/2016
4.24
 8,000 4.16 4.45 4.12 0 0 0
31/12/2015
4.16
 13,500 4.13 4.18 4.12 0 0 0
30/12/2015
4.13
 7,100 4.13 4.13 4.10 0 0 0
29/12/2015
4.13
 6,000 4.11 4.24 4.11 0 0 0
28/12/2015
4.11
 3,100 4.11 4.11 4.09 0 0 0
25/12/2015
4.11
 4,500 4.14 4.14 4.08 0 0 0
24/12/2015
4.14
 7,100 4.06 4.14 4.10 0 0 0
23/12/2015
4.06
 0 4.06 4.06 4.06 0 0 0
22/12/2015
4.06
 3,300 3.99 4.13 4.05 0 0 0
21/12/2015
3.99
 2,200 4.15 4.15 3.99 0 0 0
18/12/2015
4.15
 7,800 4.29 4.29 4.15 0 0 0
17/12/2015
4.29
 6,900 4.18 4.29 4.14 0 0 0
16/12/2015
4.18
 9,000 4.14 4.18 4.12 0 0 0
15/12/2015
4.14
 16,320 4.11 4.16 4.11 0 0 0
14/12/2015
4.11
 6,200 4.08 4.11 4.10 0 0 0
11/12/2015
4.08
 13,300 4.06 4.10 4.05 0 0 0
10/12/2015
4.06
 8,900 4.04 4.09 4.01 0 100 -0.0
09/12/2015
4.04
 2,100 4.01 4.04 4.00 0 0 0
08/12/2015
4.01
 1,400 4.01 4.03 3.99 0 0 0
07/12/2015
4.01
 9,300 3.95 4.01 3.95 0 0 0
04/12/2015
3.95
 9,100 4.05 4.05 3.87 0 0 0
03/12/2015
4.05
 7,300 4.03 4.05 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |