CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

46.70
0
(0%)
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
(2026-05-13) 		5.30 12.80% 932,500 -11,100 0
41.40
46.70
46.70
2 tháng
(2026-04-13) 		4.65 11.06% 1,331,300 -11,100 0
41.12
46.70
46.70
3 tháng
(2026-03-16) 		4.28 10.08% 2,298,300 -11,100 0
41.12
46.70
46.70
6 tháng
(2025-12-15) 		9.49 25.49% 3,633,700 -11,300 -0.0
36.66
46.70
46.70
12 tháng
(2025-06-17) 		11.72 33.50% 6,399,400 -25,700 -0.6
34.52
46.70
46.70
24 tháng
(2024-06-24) 		0.62 1.35% 13,709,072 -78,015 -2.5
30.98
47.03
46.70
36 tháng
(2023-06-28) 		8.25 21.47% 22,906,908 -115,493 -5.1
30.98
59.37
46.70
60 tháng
(2021-07-08) 		31.77 212.89% 27,237,535 -154,960 -7.9
14.69
59.37
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
33.80
 5,824 33.55 33.84 33.43 0 0 0
27/10/2022
33.55
 5,100 33.43 33.59 33.14 0 0 0
26/10/2022
33.43
 18,730 34.25 34.25 33.02 0 0 0
25/10/2022
34.25
 11,895 34.61 34.65 33.84 0 0 0
24/10/2022
34.61
 21,857 35.22 35.92 33.84 0 0 0
21/10/2022
35.22
 20,903 34.45 35.92 34.45 0 300 -0.0
20/10/2022
34.45
 41,547 33.59 34.65 33.55 0 0 0
19/10/2022
33.59
 4,995 33.35 33.84 33.19 0 0 0
18/10/2022
33.35
 3,168 33.43 33.63 32.74 0 200 -0.0
17/10/2022
33.43
 801 33.43 33.43 33.43 0 0 0
14/10/2022
33.43
 4,900 33.43 33.43 32.21 0 500 -0.0
13/10/2022
33.43
 3,451 33.43 33.43 33.02 0 1,400 -0.1
12/10/2022
33.43
 5,807 33.80 33.80 32.82 0 0 0
11/10/2022
33.80
 14,120 33.76 33.80 32.21 0 0 0
10/10/2022
33.76
 9,801 33.80 33.80 32.00 0 0 0
07/10/2022
33.80
 7,036 33.92 33.92 31.72 0 0 0
06/10/2022
33.92
 4,702 33.80 34.20 33.63 0 0 0
05/10/2022
33.80
 3,500 33.76 33.96 33.23 0 0 0
04/10/2022
33.76
 2,480 33.43 34.00 33.43 0 150 -0.0
03/10/2022
33.43
 2,400 34.04 34.04 33.43 0 0 0
30/09/2022
34.04
 9,200 33.96 34.04 32.66 0 0 0
29/09/2022
33.96
 3,411 33.63 34.25 33.84 0 0 0
28/09/2022
33.63
 5,878 34.29 34.29 33.55 0 0 0
27/09/2022
34.29
 7,097 33.92 34.29 33.55 0 0 0
26/09/2022
33.92
 5,508 33.92 34.04 33.39 0 0 0
23/09/2022
33.92
 3,100 34.25 34.25 33.84 0 0 0
22/09/2022
34.25
 7,800 34.04 34.45 33.23 0 0 0
21/09/2022
34.04
 1,321 34.25 34.25 33.43 0 0 0
20/09/2022
34.25
 5,620 34.53 34.53 33.02 0 0 0
19/09/2022
34.53
 8,119 34.53 34.53 33.43 0 0 0
16/09/2022
34.53
 22,929 32.70 34.65 32.66 0 0 0
15/09/2022
32.70
 11,361 32.70 32.74 32.61 0 0 0
14/09/2022
32.70
 2,931 32.74 32.74 32.00 305 0 0.0
13/09/2022
32.74
 4,631 32.74 32.82 32.61 0 0 0
12/09/2022
32.74
 7,173 32.74 32.82 32.57 0 0 0
09/09/2022
32.74
 1,736 32.74 32.78 32.41 0 0 0
08/09/2022
32.74
 7,947 32.82 33.02 32.25 0 0 0
07/09/2022
32.82
 11,300 32.78 32.82 32.61 0 0 0
06/09/2022
32.78
 4,800 32.98 32.98 32.61 0 0 0
05/09/2022
32.98
 8,327 32.86 33.10 32.53 0 0 0
31/08/2022
32.86
 7,610 32.78 32.98 32.41 0 0 0
30/08/2022
32.78
 13,300 32.74 32.98 32.33 0 0 0
29/08/2022
32.74
 13,600 32.94 32.94 32.53 0 0 0
26/08/2022
32.94
 6,700 32.78 33.02 32.61 100 0 0.0
25/08/2022
32.78
 7,107 32.61 33.23 32.61 0 0 0
24/08/2022
32.61
 6,103 31.76 32.70 32.00 0 0 0
23/08/2022
31.76
 3,107 31.76 31.80 31.76 0 0 0
22/08/2022
31.76
 8,441 32.00 32.04 31.72 0 300 -0.0
19/08/2022
32.00
 5,200 32.41 32.41 32.00 0 200 -0.0
18/08/2022
32.41
 7,010 32.45 32.49 32.21 0 0 0
17/08/2022
32.45
 6,350 32.53 32.57 32.21 0 0 0
16/08/2022
32.53
 2,266 32.53 32.61 32.21 0 0 0
15/08/2022
32.53
 14,085 32.53 32.82 31.80 0 6,850 -0.5
12/08/2022
32.53
 9,800 33.19 33.19 31.80 100 0 0.0
11/08/2022
33.19
 3,400 33.23 33.43 32.70 0 0 0
10/08/2022
33.23
 3,900 33.19 33.23 32.70 0 0 0
09/08/2022
33.19
 16,000 33.23 33.39 31.80 0 0 0
08/08/2022
33.23
 6,500 33.23 33.23 32.61 0 200 -0.0
05/08/2022
33.23
 4,300 33.63 33.63 32.66 0 0 0
04/08/2022
33.63
 6,900 33.63 33.84 33.55 0 0 0
03/08/2022
33.63
 12,200 31.60 33.84 31.60 0 0 0
02/08/2022
31.60
 31,803 32.61 32.61 31.31 100 0 0.0
01/08/2022
32.61
 20,300 34.86 34.86 32.21 100 0 0.0
29/07/2022
34.86
 13,300 35.39 35.39 34.57 0 0 0
28/07/2022
35.39
 5,203 35.47 35.67 35.10 0 0 0
27/07/2022
35.47
 2,900 35.63 35.63 35.26 0 0 0
26/07/2022
35.63
 3,700 35.88 36.08 35.26 100 0 0.0
25/07/2022
35.88
 7,100 36.45 36.45 34.69 0 0 0
22/07/2022
36.45
 7,900 36.81 36.81 35.88 100 0 0.0
21/07/2022
36.81
 4,200 36.57 37.51 36.08 0 0 0
20/07/2022
36.57
 8,200 36.69 36.89 35.88 400 0 0.0
19/07/2022
36.69
 46,444 35.67 37.02 35.88 0 0 0
18/07/2022
35.67
 18,900 34.37 35.88 34.53 100 0 0.0
15/07/2022
34.37
 14,700 34.33 34.57 34.08 0 0 0
14/07/2022
34.33
 16,605 34.29 34.65 33.63 300 0 0.0
13/07/2022
34.29
 39,400 33.72 34.86 33.72 0 0 0
12/07/2022
33.72
 18,700 31.35 34.41 32.00 0 0 0
11/07/2022
31.35
 11,300 30.78 31.39 30.78 0 0 0
08/07/2022
30.78
 18,900 29.68 30.78 29.68 0 0 0
07/07/2022
29.68
 5,800 29.35 29.68 29.35 0 0 0
06/07/2022
29.35
 4,400 29.15 29.35 28.95 0 0 0
05/07/2022
29.15
 10,400 29.15 29.15 28.54 0 0 0
04/07/2022
29.15
 1,400 29.15 29.35 28.99 0 0 0
01/07/2022
29.15
 13,700 29.35 29.35 28.74 0 10,000 -0.7
30/06/2022
29.35
 3,410 29.88 30.17 29.35 0 1,200 -0.1
29/06/2022
29.88
 9,100 28.95 29.92 29.35 0 0 0
28/06/2022
28.95
 4,800 28.13 28.95 28.13 0 0 0
27/06/2022
28.13
 4,800 28.13 28.13 27.93 100 100 0
24/06/2022
28.13
 2,000 28.13 28.13 27.56 0 0 0
23/06/2022
28.13
 3,800 28.33 28.33 27.80 0 0 0
22/06/2022
28.33
 6,214 28.54 28.54 27.72 100 0 0.0
21/06/2022
28.54
 800 28.95 28.95 28.54 0 0 0
20/06/2022
28.95
 9,210 29.15 29.15 27.31 0 0 0
17/06/2022
29.15
 5,910 29.68 29.68 28.54 0 0 0
16/06/2022
29.68
 5,510 29.84 29.84 29.35 0 0 0
15/06/2022
29.84
 5,700 30.17 30.17 28.46 0 0 0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
14/06/2022
30.17
 7,813 30.03 32.61 30.05 0 100 -0.0
13/06/2022
30.03
 19,600 30.29 30.42 29.17 0 0 0
10/06/2022
30.29
 8,400 30.16 30.42 30.29 1,500 0 0.2
09/06/2022
30.16
 9,010 29.38 30.29 29.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |