Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	44	5,400	44.50	44.90	44	0	0	0
28/07/2026	43.80	8,600	43.40	44.70	43.40	0	0	0
27/07/2026	43.40	21,500	44.90	44.90	43.30	0	0	0
24/07/2026	44.90	13,300	45	45	43.70	0	0	0
23/07/2026	45.30	24,900	46.40	46.40	43.50	0	0	0
22/07/2026	46.30	53,100	46.90	47	43.30	0	0	0
21/07/2026	47.50	49,200	48.40	48.40	46	0	0	0
20/07/2026	49.10	6,700	49.60	49.60	48.80	0	0	0
17/07/2026	49.60	72,100	47.80	50	47.30	0	0	0
16/07/2026	47.90	13,700	47.50	48	47.20	0	0	0
15/07/2026	47.60	17,500	47.60	47.70	47	0	400	0
14/07/2026	47.70	10,300	47.80	47.80	47	0	0	0
13/07/2026	47.80	10,900	48	48	47	0	0	0
10/07/2026	48	30,000	46.70	49.20	46.70	0	0	0
09/07/2026	46.70	5,100	47.30	47.30	46.50	0	0	0
08/07/2026	47.40	17,000	47.30	47.40	46.20	0	0	0
07/07/2026	47.40	30,200	47	48	46.60	0	0	0
06/07/2026	48.20	25,400	48.50	48.50	47.70	0	0	0
03/07/2026	48.40	21,000	48.40	48.50	48	0	0	0
02/07/2026	48.40	30,900	48.70	48.70	48	0	0	0
01/07/2026	48.70	46,100	48.20	48.80	48.20	0	0	0
30/06/2026	48.20	20,700	48.50	48.70	47.90	0	0	0
29/06/2026	48.60	78,600	47.20	49.10	46.80	0	0	0
26/06/2026	47.20	47,400	47.50	48	46.70	0	0	0
25/06/2026	47.50	50,500	47.80	48.30	47.50	0	0	0
24/06/2026	47.80	59,100	47.70	48.10	47.60	0	0	0
23/06/2026	47.70	75,900	46.90	47.90	46.50	0	0	0
22/06/2026	47	49,700	46.60	47.30	46	0	0	0
19/06/2026	46.50	53,000	46.80	47.40	46.20	0	0	0
18/06/2026	46.80	162,500	46.30	47.90	46.20	0	0	0
17/06/2026	46.30	391,400	45.90	46.40	45.90	0	400	0
16/06/2026	46	11,900	45.60	46	45.60	0	0	0
15/06/2026	46	39,600	46.70	46.70	45.40	0	400	0
12/06/2026	46.70	60,300	46.70	47.30	46.20	0	0	0
11/06/2026	46.70	107,900	45.50	46.70	45.50	0	0	0
10/06/2026	45.50	76,200	44	46	43.20	0	0	0
09/06/2026	43.40	27,700	43.20	44.20	42.70	0	0	0
08/06/2026	43	39,700	43.50	43.50	41.70	0	0	0
05/06/2026	43.60	23,100	43.80	44	41.50	0	0	0
04/06/2026	43.80	9,200	43.60	43.80	43.40	0	0	0
03/06/2026	43.60	7,900	43.40	43.90	43.10	0	0	0
02/06/2026	43.40	8,500	43.30	43.50	43	0	0	0
01/06/2026	43.50	10,800	43.50	43.70	43	0	0	0
29/05/2026	43.50	18,000	44	44.30	43.20	0	0	0
28/05/2026	44	31,700	43.80	44.40	43.70	0	11,000	0
27/05/2026	43.80	10,700	45	45	43.60	0	0	0
26/05/2026	43.80	23,200	44	44.10	43.20	0	0	0
25/05/2026	43.90	16,800	44.30	44.50	43.60	0	100	0
22/05/2026	44.30	54,100	44.60	44.80	44	0	0	0
21/05/2026	44.30	32,100	44.50	45	44.30	0	0	0
20/05/2026	44.50	114,800	43.40	45.10	41	0	0	0
19/05/2026	43.50	31,400	44.90	44.90	43.50	0	0	0
18/05/2026	45.60	154,200	42.10	45.60	41	0	0	0
15/05/2026	42	51,600	42.10	42.20	41.60	0	0	0
14/05/2026: Cổ tức tiền mặt tỉ lệ: 31%
14/05/2026	42.10	47,200	43	44.30	41.60	0	0	0
13/05/2026	41.40	35,700	41.12	41.96	41.12	0	0	0
12/05/2026	41.12	8,300	41.40	41.40	40.66	0	0	0
11/05/2026	41.31	31,500	41.68	41.87	41.12	0	0	0
08/05/2026	41.21	10,000	41.68	41.87	41.21	0	0	0
07/05/2026	41.87	6,000	41.87	42.14	41.40	0	0	0
06/05/2026	41.87	39,000	41.12	41.87	41.03	0	0	0
05/05/2026	41.12	37,800	42.80	42.80	41.12	0	0	0
04/05/2026	42.80	12,300	42.70	42.98	42.24	0	0	0
29/04/2026	42.70	20,500	43.26	43.35	42.61	0	0	0
28/04/2026	43.26	29,800	43.07	43.26	42.89	0	0	0
24/04/2026	42.89	5,700	42.61	42.89	42.33	0	0	0
23/04/2026	42.61	20,400	41.87	42.70	41.87	0	0	0
22/04/2026	42.05	8,900	42.98	42.98	41.96	0	0	0
21/04/2026	42.89	29,200	43.63	43.63	39.17	0	0	0
20/04/2026	43.26	40,700	42.70	43.63	42.61	0	0	0
17/04/2026	42.70	23,600	42.89	42.89	42.52	0	0	0
16/04/2026	42.70	24,600	42.61	42.70	42.33	0	0	0
15/04/2026	42.52	32,600	42.42	42.52	42.14	0	0	0
14/04/2026	42.24	6,300	42.24	43.26	41.96	0	0	0
13/04/2026	42.05	11,600	41.87	42.05	41.40	0	0	0
10/04/2026	41.96	14,200	41.87	42.14	41.87	0	0	0
09/04/2026	42.14	12,800	42.33	42.33	41.40	0	0	0
08/04/2026	42.33	14,700	42.33	42.80	41.87	0	0	0
07/04/2026	42.33	7,800	40.56	42.80	40.56	0	0	0
06/04/2026	42.80	84,100	43.54	43.54	40.56	0	0	0
03/04/2026	42.89	20,100	43.54	43.54	42.42	0	0	0
02/04/2026	42.80	40,300	43.45	43.63	42.80	0	0	0
01/04/2026	43.35	30,400	43.35	43.73	43.26	0	0	0
31/03/2026	43.35	31,200	43.73	43.82	43.07	0	0	0
30/03/2026	43.73	55,500	43.73	43.82	43.17	0	0	0
27/03/2026	43.73	29,000	44.19	44.38	43.54	0	0	0
26/03/2026	44.19	98,500	43.45	44.66	43.17	0	0	0
25/03/2026	43.26	30,300	43.07	43.45	42.98	0	0	0
24/03/2026	42.89	31,300	42.42	43.17	42.14	0	0	0
23/03/2026	41.96	87,300	42.80	43.17	41.96	0	0	0
20/03/2026	42.89	61,000	43.35	43.35	42.80	0	0	0
19/03/2026	42.89	57,500	41.96	43.73	41.96	0	0	0
18/03/2026	41.96	78,600	41.87	42.70	41.40	0	0	0
17/03/2026	41.87	31,700	42.80	42.98	41.49	0	0	0
16/03/2026	42.42	150,700	41.31	44.19	41.31	0	0	0
13/03/2026	41.31	93,500	40.00	41.31	40.00	0	0	0
12/03/2026	39.54	22,400	40.38	40.38	39.07	0	0	0
11/03/2026	39.45	30,400	39.17	39.73	39.07	0	0	0
10/03/2026	39.07	38,100	37.86	39.07	37.86	0	0	0
09/03/2026	37.86	40,600	38.14	39.07	37.21	0	0	0
06/03/2026	39.63	34,000	38.80	40.00	38.80	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-5.20	-10.70%	598,200	-400	0	43.40 49.60 43.80
2 tháng (2026-05-29)	-0.10	-0.23%	1,928,500	-1,200	0	43 49.60 43.80
3 tháng (2026-04-29)	0.70	1.63%	2,697,400	-12,300	0	41.12 49.60 43.80
6 tháng (2026-01-29)	5.72	15.18%	4,634,700	-12,300	0	37.59 49.60 43.80
12 tháng (2025-08-04)	7.02	19.31%	7,299,900	-26,900	-0.6	35.07 49.60 43.80
24 tháng (2024-08-07)	1.98	4.79%	13,949,118	-78,885	-2.5	30.98 49.60 43.80
36 tháng (2023-08-14)	5.17	13.53%	23,324,360	-110,581	-4.6	30.98 59.37 43.80
60 tháng (2021-08-23)	26.24	152.89%	28,441,522	-150,160	-7.5	16.80 59.37 43.80

CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

THỐNG KÊ GIAO DỊCH