CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

50
-0.60
(-1.19%)
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
(2024-06-26) 		-1.20 -2.32% 938,000 -330 -0.0
50
54.50
50
2 tháng
(2024-05-27) 		-8.70 -14.67% 1,964,800 -1,246 -0.1
50
59.30
50
3 tháng
(2024-05-02) 		-11.40 -18.39% 2,723,600 -8,696 -0.5
50
62.70
50
6 tháng
(2024-01-29) 		1.04 2.09% 5,487,000 -8,696 -0.5
49.31
68.80
50
12 tháng
(2023-08-01) 		4.02 8.62% 9,363,100 -31,696 -2.2
43.67
68.80
50
24 tháng
(2022-08-08) 		12.09 31.41% 12,450,903 -54,393 -3.9
31.18
68.80
50
36 tháng
(2021-08-11) 		31.16 160.33% 14,283,229 -73,175 -5.1
19.44
68.80
50
60 tháng
(2019-08-22) 		42.54 528.05% 19,495,595 -78,327 -5.1
7.08
68.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
50
 66,200 50.60 50.60 49 0 0 0
25/07/2024
50.60
 38,500 51 51 50.20 0 0 0
24/07/2024
51.30
 36,100 50.70 51.30 50.10 0 0 0
23/07/2024
50.70
 56,800 51.50 51.50 50.50 0 0 0
22/07/2024
51.10
 76,300 52 52 50.90 0 0 0
19/07/2024
52.30
 13,100 52.30 52.60 52.20 0 0 0
18/07/2024
52.30
 23,700 52.60 52.60 52 0 0 0
17/07/2024
52.80
 40,000 53.70 53.70 52 0 0 0
16/07/2024
53.70
 28,200 53.60 53.80 53.50 0 0 0
15/07/2024
53.60
 22,400 53.90 53.90 53.30 0 0 0
12/07/2024
53.90
 37,600 54.40 54.50 53.90 0 0 0
11/07/2024
54.50
 33,500 54.50 55 54.10 0 0 0
10/07/2024
54.50
 53,700 54 55 53.50 0 0 0
09/07/2024
53.50
 59,600 52.20 53.50 52.10 0 38 -0.0
08/07/2024
52
 33,800 51.70 52.10 51.70 0 100 -0.0
05/07/2024
51.70
 29,000 52 52 51.60 0 0 0
04/07/2024
52.10
 42,100 52.30 52.30 51.80 0 0 0
03/07/2024
52.10
 23,900 53 53 52 0 0 0
02/07/2024
52
 39,700 51.50 52.80 51.50 0 0 0
01/07/2024
51.50
 66,500 52.10 52.10 51.30 0 0 0
28/06/2024
52.10
 47,000 52.80 52.90 51.90 0 0 0
27/06/2024
52.80
 90,800 51.80 52.80 51.40 0 192 -0.0
26/06/2024
51.80
 45,700 52.80 52.80 51.80 0 0 0
25/06/2024
52.60
 61,100 53.40 53.40 51.30 0 0 0
24/06/2024
53.40
 83,800 55.10 55.10 53.20 0 0 0
21/06/2024
55.10
 41,500 55.10 55.20 54.90 0 0 0
20/06/2024
55.50
 52,900 55.60 55.60 55 0 0 0
19/06/2024
55.60
 26,200 55.60 56 55.20 0 0 0
18/06/2024
55.60
 25,600 56 56 55.20 0 0 0
17/06/2024
55.40
 25,200 55.60 56 55 0 0 0
14/06/2024
55.70
 36,800 55.80 56.10 55.50 0 0 0
13/06/2024
55.80
 34,000 55.20 56.20 55.20 0 600 -0.0
12/06/2024
55.20
 78,900 56 56 54.30 0 0 0
11/06/2024
56.20
 51,800 57 57.10 56 0 0 0
10/06/2024
56.90
 29,100 57.70 57.80 56.80 0 0 0
07/06/2024
57.70
 21,000 57.70 57.80 57.30 0 0 0
06/06/2024
57.70
 15,300 57.60 57.80 57.40 0 0 0
05/06/2024
57.60
 50,300 57.90 57.90 57.20 0 316 -0.0
04/06/2024
57.90
 28,100 58 58.30 57.80 0 0 0
03/06/2024
58
 34,400 57 58.30 57 0 0 0
31/05/2024
57
 57,400 56.70 58.50 56.70 0 0 0
30/05/2024
56.70
 69,500 57.90 57.90 55.90 0 0 0
29/05/2024
57.90
 57,900 58.50 58.50 57.80 0 0 0
28/05/2024
58.50
 79,900 59.30 59.30 58.20 0 0 0
27/05/2024
59.30
 66,100 60.10 60.10 59 0 0 0
24/05/2024
60.10
 60,800 60.30 60.80 60 0 50 -0.0
23/05/2024
60.30
 56,400 60.80 61.20 60.20 0 6,400 -0.4
22/05/2024
60.80
 197,200 62.50 62.50 60.50 0 0 0
21/05/2024
62.50
 54,700 62.90 62.90 62.50 0 0 0
20/05/2024
62.70
 24,400 62.10 62.90 62.10 0 0 0
17/05/2024
62.10
 24,500 62.20 62.30 61.90 0 1,000 -0.1
16/05/2024
62.20
 20,100 62.10 62.50 62 0 0 0
15/05/2024
62.10
 60,000 62.30 62.40 61.70 0 0 0
14/05/2024
62.50
 19,100 62.40 62.50 62.20 0 0 0
13/05/2024
62.40
 15,100 62.30 62.50 62.10 0 0 0
10/05/2024
62.30
 17,900 62.30 62.60 62.20 0 0 0
09/05/2024
62.30
 44,100 62.20 62.50 62.10 0 0 0
08/05/2024
62.30
 23,500 62.50 62.50 62 0 0 0
07/05/2024
62.50
 57,800 62.50 62.90 62 0 0 0
06/05/2024
62.50
 32,800 62.30 62.50 62 0 0 0
03/05/2024
62.40
 20,400 62 62.50 62 0 0 0
02/05/2024
62
 30,000 62.50 62.50 62 0 0 0
26/04/2024
62.50
 15,700 62.50 62.90 62 0 0 0
25/04/2024
62.90
 50,700 63 63.10 62 0 0 0
24/04/2024
63
 18,700 63 63.10 62.50 0 0 0
23/04/2024
62.50
 22,200 63.90 63.90 62.10 0 0 0
22/04/2024
63.40
 57,500 62.80 63.70 61 0 0 0
19/04/2024
63
 61,500 64.50 64.50 62 0 0 0
17/04/2024
64.50
 40,900 64 64.80 64 0 0 0
16/04/2024
64
 42,700 63 64 63 0 0 0
15/04/2024
63
 37,400 65 66 63 0 0 0
12/04/2024
64.90
 13,700 64.50 65 64.40 0 0 0
11/04/2024
64.50
 17,200 65.80 65.80 64.30 0 0 0
10/04/2024
65.80
 65,900 66.40 68.90 65.80 0 0 0
09/04/2024
66.40
 109,000 60.40 66.40 60 0 0 0
08/04/2024
60.50
 29,200 61.40 61.40 60.50 0 0 0
05/04/2024
61.40
 16,600 62.10 62.10 61.20 0 0 0
04/04/2024
62.10
 56,700 63 63 61 0 0 0
03/04/2024
63
 47,500 63.40 63.40 63 0 0 0
02/04/2024
63.40
 49,200 64.10 64.20 63.10 0 0 0
01/04/2024
64.10
 29,400 64.70 64.70 64.10 0 0 0
29/03/2024
64.70
 25,500 64.70 64.70 64.30 0 0 0
28/03/2024
64.70
 76,300 65 65 64.40 0 0 0
27/03/2024
65
 31,300 65 65 64.60 0 0 0
26/03/2024
65
 15,500 64.90 65 64.70 0 0 0
25/03/2024
64.90
 33,300 64.80 65.40 64.70 0 0 0
22/03/2024
64.80
 58,500 64.80 65.50 64.50 0 0 0
21/03/2024
64.80
 70,900 64.70 65.60 64.70 0 0 0
20/03/2024
64.70
 105,900 67.60 67.60 63.80 0 0 0
19/03/2024
67.60
 70,200 68.80 69.30 67.60 0 0 0
18/03/2024: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
18/03/2024
68.80
 257,100 64.27 70.70 64.30 0 0 0
15/03/2024
64.27
 104,300 64.52 64.65 63.19 0 0 0
14/03/2024
64.52
 104,000 63.19 64.96 63.38 0 0 0
13/03/2024
63.19
 87,300 64.46 64.46 62.43 0 0 0
12/03/2024
64.46
 101,000 67.75 69.08 63.70 0 0 0
11/03/2024
67.75
 112,400 62.37 68.13 62.37 0 0 0
08/03/2024
62.37
 113,900 60.34 62.75 60.84 0 0 0
07/03/2024
60.34
 24,400 59.77 60.84 59.89 0 0 0
06/03/2024
59.77
 72,400 58.82 61.48 58.63 0 0 0
05/03/2024
58.82
 28,800 58.56 59.20 57.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |