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)
13/09/2012
0.82
 0 0.82 0.82 0.82 0 0 0
12/09/2012
0.82
 1,500 0.84 0.84 0.82 0 0 0
11/09/2012
0.84
 500 0.84 0.84 0.84 0 0 0
10/09/2012
0.84
 600 0.86 0.86 0.83 0 0 0
07/09/2012
0.86
 200 0.90 0.90 0.85 0 0 0
06/09/2012
0.90
 100 0.92 0.92 0.90 0 0 0
05/09/2012
0.92
 100 0.91 0.92 0.92 0 0 0
04/09/2012
0.91
 400 0.96 0.96 0.91 0 0 0
31/08/2012
0.96
 0 0.96 0.96 0.96 0 0 0
30/08/2012
0.96
 1,500 0.92 0.97 0.89 0 0 0
29/08/2012
0.92
 1,400 0.86 0.92 0.89 0 0 0
28/08/2012
0.86
 200 0.86 0.86 0.86 0 0 0
27/08/2012
0.86
 500 0.85 0.86 0.86 0 0 0
24/08/2012
0.85
 4,100 0.92 0.92 0.85 0 0 0
23/08/2012
0.92
 2,700 0.95 0.95 0.85 0 0 0
22/08/2012
0.95
 2,700 0.89 0.95 0.88 0 0 0
21/08/2012
0.89
 15,400 0.95 0.95 0.89 8,400 0 0.2
20/08/2012
0.95
 3,000 1.00 1.03 0.94 0 0 0
17/08/2012
1.00
 300 1.00 1.00 0.96 0 0 0
16/08/2012
1.00
 5,500 1.00 1.00 1.00 0 0 0
15/08/2012
1.00
 12,400 0.97 1.03 1.00 0 2,000 -0.1
14/08/2012
0.97
 2,300 0.97 0.98 0.94 1,000 0 0.0
13/08/2012
0.97
 1,800 0.94 0.98 0.96 0 0 0
10/08/2012
0.94
 5,200 0.94 0.96 0.94 0 0 0
09/08/2012
0.94
 8,100 0.93 0.94 0.94 2,000 0 0.1
08/08/2012
0.93
 1,900 0.99 0.99 0.92 0 0 0
07/08/2012
0.99
 4,300 0.93 0.99 0.92 0 0 0
06/08/2012
0.93
 1,600 0.99 1.03 0.93 0 0 0
03/08/2012
0.99
 27,400 0.92 0.99 0.98 0 0 0
02/08/2012
0.92
 6,300 0.86 0.92 0.92 0 0 0
01/08/2012
0.86
 12,700 0.81 0.86 0.86 0 0 0
31/07/2012
0.81
 300 0.81 0.81 0.81 0 0 0
30/07/2012
0.81
 7,900 0.82 0.82 0.81 0 0 0
27/07/2012
0.82
 2,800 0.78 0.82 0.79 0 0 0
26/07/2012
0.78
 500 0.75 0.78 0.78 0 0 0
25/07/2012
0.75
 900 0.75 0.75 0.75 0 0 0
24/07/2012
0.75
 1,000 0.80 0.80 0.75 0 0 0
23/07/2012
0.80
 8,300 0.78 0.84 0.80 0 0 0
20/07/2012
0.78
 700 0.75 0.78 0.78 0 0 0
19/07/2012
0.75
 1,000 0.73 0.75 0.75 0 0 0
18/07/2012
0.73
 3,500 0.71 0.74 0.73 0 0 0
17/07/2012
0.71
 0 0.71 0.71 0.71 0 0 0
16/07/2012
0.71
 1,000 0.75 0.75 0.71 0 0 0
13/07/2012
0.75
 400 0.79 0.79 0.75 0 0 0
12/07/2012
0.79
 0 0.79 0.79 0.79 0 0 0
11/07/2012
0.79
 200 0.75 0.79 0.70 0 0 0
10/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
09/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
06/07/2012
0.75
 1,400 0.75 0.75 0.75 1,000 0 0.0
05/07/2012
0.75
 2,200 0.76 0.76 0.75 0 0 0
04/07/2012
0.76
 100 0.71 0.76 0.76 0 0 0
03/07/2012
0.71
 3,000 0.71 0.71 0.71 0 0 0
02/07/2012
0.71
 0 0.71 0.71 0.71 0 0 0
29/06/2012
0.71
 1,200 0.72 0.74 0.71 0 0 0
28/06/2012
0.72
 3,200 0.75 0.75 0.72 0 0 0
27/06/2012
0.75
 0 0.75 0.75 0.75 0 0 0
26/06/2012
0.75
 1,500 0.75 0.75 0.75 0 0 0
25/06/2012
0.75
 2,300 0.76 0.76 0.75 0 0 0
22/06/2012
0.76
 5,000 0.81 0.81 0.76 0 0 0
21/06/2012
0.81
 4,200 0.87 0.87 0.81 0 0 0
20/06/2012
0.87
 100 0.82 0.87 0.87 0 0 0
19/06/2012
0.82
 0 0.82 0.82 0.82 0 0 0
18/06/2012
0.82
 2,100 0.81 0.82 0.81 0 0 0
15/06/2012
0.81
 1,800 0.78 0.81 0.73 0 0 0
14/06/2012
0.78
 3,200 0.81 0.81 0.78 7,200 0 0.2
13/06/2012
0.81
 2,800 0.82 0.82 0.81 0 0 0
12/06/2012
0.82
 2,000 0.84 0.84 0.82 0 0 0
11/06/2012
0.84
 2,400 0.79 0.84 0.83 0 0 0
08/06/2012
0.79
 600 0.84 0.84 0.79 0 0 0
07/06/2012
0.84
 3,000 0.82 0.86 0.82 0 0 0
06/06/2012
0.82
 1,300 0.84 0.84 0.82 0 0 0
05/06/2012
0.84
 400 0.81 0.84 0.76 0 0 0
04/06/2012
0.81
 100 0.81 0.81 0.81 0 0 0
01/06/2012
0.81
 2,000 0.87 0.87 0.81 0 0 0
31/05/2012
0.87
 2,600 0.89 0.89 0.83 0 0 0
30/05/2012
0.89
 2,200 0.86 0.92 0.88 0 0 0
29/05/2012
0.86
 13,600 0.81 0.86 0.85 0 0 0
28/05/2012
0.81
 7,100 0.76 0.81 0.81 0 0 0
25/05/2012
0.76
 8,200 0.71 0.76 0.71 0 0 0
24/05/2012
0.71
 2,700 0.76 0.76 0.71 0 0 0
23/05/2012
0.76
 4,800 0.82 0.82 0.76 0 0 0
22/05/2012
0.82
 1,100 0.83 0.83 0.82 0 0 0
21/05/2012
0.83
 4,400 0.80 0.84 0.80 0 0 0
18/05/2012
0.80
 7,800 0.85 0.85 0.80 0 0 0
17/05/2012
0.85
 1,100 0.89 0.89 0.85 0 0 0
16/05/2012
0.89
 7,000 0.88 0.90 0.87 3,300 0 0.1
15/05/2012
0.88
 2,200 0.95 0.95 0.88 0 0 0
14/05/2012
0.95
 6,600 1.00 1.00 0.94 0 0 0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 52%
11/05/2012
1.00
 14,800 1.01 1.01 0.96 0 0 0
10/05/2012
1.01
 20,900 1.05 1.12 1.01 0 0 0
09/05/2012
1.05
 17,200 1.01 1.05 1.01 0 0 0
08/05/2012
1.01
 31,100 1.02 1.02 0.99 0 0 0
07/05/2012
1.02
 35,200 1.02 1.04 0.98 100 0 0.0
04/05/2012
1.02
 26,500 0.98 1.05 0.99 0 0 0
03/05/2012
0.98
 13,000 1.05 1.05 0.97 0 0 0
02/05/2012
1.05
 33,700 1.12 1.17 1.05 0 0 0
27/04/2012
1.12
 38,300 1.05 1.12 1.05 0 0 0
26/04/2012
1.05
 44,500 0.99 1.05 1.05 0 0 0
25/04/2012
0.99
 15,000 0.92 0.99 0.99 0 0 0
24/04/2012
0.92
 56,900 0.86 0.92 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |