CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

47
0.20
(0.43%)
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
(2024-10-01) 		-1.60 -3.31% 617,700 0 0
45.10
48.90
47
2 tháng
(2024-09-04) 		-2.60 -5.26% 1,021,200 0 0
45.10
49.50
47
3 tháng
(2024-08-02) 		-2.70 -5.45% 1,437,800 -85 -0.0
45.10
51
47
6 tháng
(2024-05-06) 		-15.70 -25.12% 4,295,600 -8,781 -0.5
45.10
62.70
47
12 tháng
(2023-11-06) 		-1.50 -3.10% 8,383,200 -11,281 -0.7
45.10
68.80
47
24 tháng
(2022-11-11) 		9 23.82% 13,554,006 -44,283 -3.1
31.18
68.80
47
36 tháng
(2021-11-16) 		22.24 90.56% 15,351,369 -69,178 -4.9
24.56
68.80
47
60 tháng
(2019-11-27) 		39.22 517.33% 20,657,467 -75,452 -5.1
7.23
68.80
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2024
58.56
 42,700 55.90 59.39 56.41 0 0 0
01/03/2024
55.90
 18,900 55.52 55.90 55.52 0 0 0
29/02/2024
55.52
 23,700 55.14 56.22 55.14 0 0 0
28/02/2024
55.14
 20,700 54.00 55.14 54.06 0 0 0
27/02/2024
54.00
 9,900 53.49 54.13 53.68 0 0 0
26/02/2024
53.49
 11,700 52.92 53.49 52.80 0 0 0
23/02/2024
52.92
 22,100 52.86 52.92 52.67 0 0 0
22/02/2024
52.86
 12,100 52.35 52.92 52.60 0 0 0
21/02/2024
52.35
 20,700 52.10 52.54 52.10 0 0 0
20/02/2024
52.10
 35,300 52.92 52.92 51.72 0 0 0
19/02/2024
52.92
 37,700 50.96 53.56 51.08 0 0 0
16/02/2024
50.96
 30,100 50.83 51.15 50.70 0 0 0
15/02/2024
50.83
 57,900 49.75 50.89 49.69 0 0 0
07/02/2024
49.75
 15,100 49.75 49.75 49.44 0 0 0
06/02/2024
49.75
 12,000 49.63 49.75 49.44 0 0 0
05/02/2024
49.63
 21,100 49.56 49.82 49.25 0 0 0
02/02/2024
49.56
 9,700 49.44 49.69 49.37 0 0 0
01/02/2024
49.44
 11,300 49.31 49.44 49.31 0 0 0
31/01/2024
49.31
 31,000 49.44 49.56 49.31 0 0 0
30/01/2024
49.44
 23,000 49.56 49.56 49.31 0 0 0
29/01/2024
49.56
 22,000 49.69 49.69 49.44 0 0 0
26/01/2024
49.69
 18,700 49.69 49.75 49.44 0 0 0
25/01/2024
49.69
 8,600 49.69 50.01 49.69 0 0 0
24/01/2024
49.69
 7,900 49.69 49.75 49.50 0 0 0
23/01/2024
49.69
 13,800 49.50 49.75 49.56 0 0 0
22/01/2024
49.50
 36,000 49.63 49.94 49.18 0 0 0
19/01/2024
49.63
 14,600 49.63 49.94 49.56 0 0 0
18/01/2024
49.63
 23,400 49.88 50.07 49.63 0 0 0
17/01/2024
49.88
 7,500 50.01 50.01 49.63 0 2,400 -0.2
16/01/2024
50.01
 13,300 49.63 50.01 49.31 0 0 0
15/01/2024
49.63
 13,400 49.94 49.94 49.56 0 0 0
12/01/2024
49.94
 15,100 49.75 49.94 49.18 0 0 0
11/01/2024
49.75
 23,700 50.07 50.20 49.44 0 0 0
10/01/2024
50.07
 16,000 49.94 50.13 49.94 0 0 0
09/01/2024
49.94
 12,300 50.07 50.32 49.88 0 0 0
08/01/2024
50.07
 14,400 49.94 50.13 50.01 0 0 0
05/01/2024
49.94
 22,200 49.69 49.94 49.63 0 0 0
04/01/2024
49.69
 53,200 49.69 49.82 49.56 0 0 0
03/01/2024
49.69
 35,700 50.20 50.20 49.63 0 0 0
02/01/2024
50.20
 24,900 49.69 50.20 49.75 0 0 0
29/12/2023
49.69
 41,800 48.87 49.94 48.93 0 0 0
28/12/2023
48.87
 30,200 48.80 49.18 48.80 0 0 0
27/12/2023
48.80
 18,900 48.80 48.99 48.55 0 0 0
26/12/2023
48.80
 18,200 49.06 49.12 48.68 0 0 0
25/12/2023
49.06
 31,100 49.06 49.12 48.74 0 0 0
22/12/2023
49.06
 20,600 48.87 49.06 48.55 0 0 0
21/12/2023
48.87
 20,500 49.06 49.06 48.68 0 0 0
20/12/2023
49.06
 20,100 48.49 49.12 48.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |