Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	41.90	8,700	42.50	42.50	41.30	0	0	0
10/09/2026	42.40	7,300	42.70	42.70	41.10	0	0	0
09/09/2026	42.40	4,900	42.40	42.50	42.10	0	0	0
08/09/2026	42.40	8,500	42.70	42.70	42	0	0	0
07/09/2026	42.40	18,500	42.50	42.80	42	0	0	0
04/09/2026	42.70	2,200	42.50	43	42.50	0	0	0
03/09/2026	42.50	14,700	43.20	43.20	42.50	0	0	0
28/08/2026	43.20	11,900	43.20	43.80	42.90	0	0	0
27/08/2026	44.30	32,000	43	44.50	42.50	0	0	0
26/08/2026	43.20	20,000	43	43.40	42.80	0	0	0
25/08/2026	43.20	6,600	43.60	43.60	42.80	0	0	0
24/08/2026	43.40	41,300	44	44	42.80	0	0	0
21/08/2026	44	13,300	43.70	44	43.50	0	0	0
20/08/2026	43.70	1,500	43.70	43.70	43.50	0	0	0
19/08/2026	43.70	3,800	43.70	43.70	43.30	0	0	0
18/08/2026	43.70	16,000	43.50	43.70	43.10	0	0	0
17/08/2026	43.30	2,700	43.40	43.40	43	0	0	0
14/08/2026	43.40	2,600	43.20	43.50	43	0	0	0
13/08/2026	43.50	13,300	44	44.10	43.20	0	0	0
12/08/2026	43.70	18,600	43.90	43.90	43	0	0	0
11/08/2026	43.90	24,700	44	44.30	43.30	0	0	0
10/08/2026	43.90	22,900	43.10	44.10	43	0	0	0
07/08/2026	43.30	9,100	43.60	43.60	42.90	0	0	0
06/08/2026	43.20	16,200	43.10	43.90	42.50	0	0	0
05/08/2026	43.10	9,100	43.50	43.50	42.50	0	0	0
04/08/2026	43.50	17,300	43.60	43.60	42.70	0	0	0
03/08/2026	43.70	8,000	43.40	44.50	43.40	0	0	0
31/07/2026	43.50	6,300	43.30	43.50	42.70	0	0	0
30/07/2026	43.80	20,400	43.80	44.10	42.50	0	0	0
29/07/2026	43.90	23,600	44.50	44.90	43	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

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 (2026-08-12)	-1.30	-2.97%	239,700	0	0	41.90 44.30 41.90
2 tháng (2026-07-13)	-5.40	-11.30%	699,100	-400	0	41.90 49.60 41.90
3 tháng (2026-06-15)	-3.60	-7.83%	1,945,100	-1,200	0	41.90 49.60 41.90
6 tháng (2026-03-16)	-0.02	-0.06%	4,303,700	-12,300	0	41.12 49.60 41.90
12 tháng (2025-09-16)	5.84	15.97%	7,116,900	-25,400	-0.6	36.38 49.60 41.90
24 tháng (2024-09-23)	0.46	1.11%	13,731,872	-78,800	-2.5	30.98 49.60 41.90
36 tháng (2023-09-27)	0.13	0.30%	22,529,960	-91,181	-3.3	30.98 59.37 41.90
60 tháng (2021-10-07)	21.99	107.73%	28,596,551	-141,478	-6.9	20.41 59.37 41.90

CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

THỐNG KÊ GIAO DỊCH