CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

44.40
1.90
(4.47%)
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
(2026-02-11) 		1.90 4.68% 483,400 0 0
40.60
44.40
44.40
2 tháng
(2026-01-12) 		2.80 7.05% 1,028,100 -200 -0.0
39.50
44.40
44.40
3 tháng
(2025-12-15) 		2.50 6.25% 1,241,900 -200 -0.0
39.40
44.40
44.40
6 tháng
(2025-09-15) 		3.20 8.14% 2,730,700 -13,100 -0.6
39.10
45
44.40
12 tháng
(2025-03-18) 		-2.30 -5.13% 5,990,300 -65,200 -2.4
33.30
45
44.40
24 tháng
(2024-03-25) 		-17.69 -29.39% 13,939,141 -75,281 -3.0
33.30
61.58
44.40
36 tháng
(2023-03-29) 		6.35 17.56% 21,521,610 -109,433 -5.5
33.30
63.81
44.40
60 tháng
(2021-04-08) 		25.93 156.43% 25,389,590 -146,160 -8.0
15.37
63.81
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
35.06
 20,300 37.47 37.47 34.62 100 0 0.0
29/07/2022
37.47
 13,300 38.04 38.04 37.16 0 0 0
28/07/2022
38.04
 5,203 38.12 38.34 37.73 0 0 0
27/07/2022
38.12
 2,900 38.30 38.30 37.90 0 0 0
26/07/2022
38.30
 3,700 38.56 38.78 37.90 100 0 0.0
25/07/2022
38.56
 7,100 39.18 39.18 37.29 0 0 0
22/07/2022
39.18
 7,900 39.57 39.57 38.56 100 0 0.0
21/07/2022
39.57
 4,200 39.31 40.31 38.78 0 0 0
20/07/2022
39.31
 8,200 39.44 39.66 38.56 400 0 0.0
19/07/2022
39.44
 46,444 38.34 39.79 38.56 0 0 0
18/07/2022
38.34
 18,900 36.94 38.56 37.12 100 0 0.0
15/07/2022
36.94
 14,700 36.90 37.16 36.63 0 0 0
14/07/2022
36.90
 16,605 36.85 37.25 36.15 300 0 0.0
13/07/2022
36.85
 39,400 36.24 37.47 36.24 0 0 0
12/07/2022
36.24
 18,700 33.70 36.98 34.40 0 0 0
11/07/2022
33.70
 11,300 33.08 33.74 33.08 0 0 0
08/07/2022
33.08
 18,900 31.90 33.08 31.90 0 0 0
07/07/2022
31.90
 5,800 31.55 31.90 31.55 0 0 0
06/07/2022
31.55
 4,400 31.33 31.55 31.11 0 0 0
05/07/2022
31.33
 10,400 31.33 31.33 30.67 0 0 0
04/07/2022
31.33
 1,400 31.33 31.55 31.16 0 0 0
01/07/2022
31.33
 13,700 31.55 31.55 30.89 0 10,000 -0.7
30/06/2022
31.55
 3,410 32.12 32.43 31.55 0 1,200 -0.1
29/06/2022
32.12
 9,100 31.11 32.16 31.55 0 0 0
28/06/2022
31.11
 4,800 30.24 31.11 30.24 0 0 0
27/06/2022
30.24
 4,800 30.24 30.24 30.02 100 100 0
24/06/2022
30.24
 2,000 30.24 30.24 29.62 0 0 0
23/06/2022
30.24
 3,800 30.46 30.46 29.89 0 0 0
22/06/2022
30.46
 6,214 30.67 30.67 29.80 100 0 0.0
21/06/2022
30.67
 800 31.11 31.11 30.67 0 0 0
20/06/2022
31.11
 9,210 31.33 31.33 29.36 0 0 0
17/06/2022
31.33
 5,910 31.90 31.90 30.67 0 0 0
16/06/2022
31.90
 5,510 32.08 32.08 31.55 0 0 0
15/06/2022
32.08
 5,700 32.43 32.43 30.59 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
32.43
 7,813 32.28 35.06 32.30 0 100 -0.0
13/06/2022
32.28
 19,600 32.56 32.70 31.36 0 0 0
10/06/2022
32.56
 8,400 32.42 32.70 32.56 1,500 0 0.2
09/06/2022
32.42
 9,010 31.58 32.56 31.86 100 0 0.0
08/06/2022
31.58
 15,413 30.72 31.86 30.74 3,300 0 0.4
07/06/2022
30.72
 4,700 30.60 30.72 29.63 600 0 0.1
06/06/2022
30.60
 9,600 29.77 31.16 30.60 0 0 0
03/06/2022
29.77
 2,900 29.51 29.77 29.63 0 0 0
02/06/2022
29.51
 5,900 28.68 29.63 28.09 0 0 0
01/06/2022
28.68
 6,400 28.12 28.68 28.06 0 0 0
31/05/2022
28.12
 3,900 28.48 28.48 28.12 0 0 0
30/05/2022
28.48
 2,300 28.23 28.48 27.28 0 100 -0.0
27/05/2022
28.23
 8,700 28.14 28.23 26.83 0 0 0
26/05/2022
28.14
 6,300 28.23 28.23 27.67 0 0 0
25/05/2022
28.23
 4,810 28.37 28.37 27.67 0 0 0
24/05/2022
28.37
 1,500 27.95 28.48 27.92 0 0 0
23/05/2022
27.95
 5,900 28.23 28.48 27.95 200 100 0.0
20/05/2022
28.23
 1,019 28.23 28.23 28.23 0 0 0
19/05/2022
28.23
 4,804 28.17 29.07 27.70 100 0 0.0
18/05/2022
28.17
 3,200 27.89 28.20 27.89 0 0 0
17/05/2022
27.89
 2,600 26.97 27.89 26.55 0 0 0
16/05/2022
26.97
 5,800 26.02 27.98 26.83 0 0 0
13/05/2022
26.02
 7,723 28.73 28.73 25.88 0 100 -0.0
12/05/2022
28.73
 6,814 29.57 29.57 28.23 0 0 0
11/05/2022
29.57
 1,300 29.63 29.63 29.35 0 0 0
10/05/2022
29.63
 4,800 30.02 30.02 29.07 0 0 0
09/05/2022
30.02
 6,400 30.86 30.86 29.35 0 0 0
06/05/2022
30.86
 15,201 31.00 31.02 29.63 0 0 0
05/05/2022
31.00
 8,200 30.88 31.02 30.77 0 0 0
04/05/2022
30.88
 8,501 30.72 30.88 30.72 0 0 0
29/04/2022
30.72
 5,204 30.18 30.88 30.46 0 0 0
28/04/2022
30.18
 5,200 30.18 31.44 30.13 0 0 0
27/04/2022
30.18
 4,000 30.72 30.72 29.91 0 0 0
26/04/2022
30.72
 5,200 30.74 30.74 28.79 700 0 0.1
25/04/2022
30.74
 8,000 31.55 33.54 29.35 0 100 -0.0
22/04/2022
31.55
 4,200 30.18 31.58 29.35 0 0 0
21/04/2022
30.18
 25,000 30.74 30.74 29.21 0 3,000 -0.3
20/04/2022
30.74
 12,100 31.69 32.70 30.21 300 0 0.0
19/04/2022
31.69
 13,500 32.84 32.84 29.85 0 0 0
18/04/2022
32.84
 5,000 33.26 33.26 32.28 0 0 0
15/04/2022
33.26
 29,200 30.46 33.51 30.74 0 0 0
14/04/2022
30.46
 31,100 28.93 30.46 29.07 0 2,000 -0.2
13/04/2022
28.93
 11,050 27.89 29.91 27.95 0 0 0
12/04/2022
27.89
 9,200 27.67 28.09 27.64 100 0 0.0
08/04/2022
27.67
 2,900 27.92 27.92 27.39 400 0 0.0
07/04/2022
27.92
 6,310 27.39 27.92 27.25 0 0 0
06/04/2022
27.39
 7,512 26.83 27.95 26.83 0 0 0
05/04/2022
26.83
 900 26.78 26.83 26.69 0 0 0
04/04/2022
26.78
 3,800 26.52 26.80 26.55 0 0 0
01/04/2022
26.52
 6,000 26.27 26.52 25.80 0 0 0
31/03/2022
26.27
 0 26.27 26.27 26.27 0 0 0
30/03/2022
26.27
 800 26.27 26.27 26.27 0 0 0
29/03/2022
26.27
 0 26.27 26.27 26.27 0 0 0
28/03/2022
26.27
 2,200 26.52 26.52 26.27 0 0 0
25/03/2022
26.52
 1,610 26.47 26.72 26.47 0 0 0
24/03/2022
26.47
 3,803 26.27 26.47 26.27 0 0 0
23/03/2022
26.27
 1,703 25.99 26.27 25.49 0 0 0
22/03/2022
25.99
 24,700 25.71 26.02 25.63 0 0 0
21/03/2022
25.71
 1,600 25.77 25.77 25.43 0 300 -0.0
18/03/2022
25.77
 7,200 25.49 25.80 25.66 0 0 0
17/03/2022
25.49
 1,805 25.38 25.49 25.38 0 0 0
16/03/2022
25.38
 1,725 25.27 25.38 25.15 0 0 0
15/03/2022
25.27
 1,000 25.27 25.29 24.93 0 0 0
14/03/2022
25.27
 4,410 25.15 25.29 24.87 0 0 0
11/03/2022
25.15
 4,830 25.18 25.21 24.73 0 0 0
10/03/2022
25.18
 2,730 25.27 25.27 24.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |