CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

43.90
0.10
(0.23%)
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
(2026-06-29) 		-4.80 -9.88% 606,800 -400 0
43.40
49.60
43.90
2 tháng
(2026-06-01) 		0.30 0.69% 1,919,100 -1,200 0
43
49.60
43.90
3 tháng
(2026-05-04) 		1 2.35% 2,685,500 -12,300 0
41.12
49.60
43.90
6 tháng
(2026-01-30) 		5.28 13.72% 4,623,300 -12,300 0
37.59
49.60
43.90
12 tháng
(2025-08-04) 		7.42 20.41% 7,308,500 -26,900 -0.6
35.07
49.60
43.90
24 tháng
(2024-08-08) 		-0.21 -0.47% 13,936,437 -78,885 -2.5
30.98
49.60
43.90
36 tháng
(2023-08-14) 		5.57 14.58% 23,332,960 -110,581 -4.6
30.98
59.37
43.90
60 tháng
(2021-08-24) 		27 160.76% 28,445,852 -150,160 -7.5
16.80
59.37
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
29.38
 15,413 28.58 29.64 28.60 3,300 0 0.4
07/06/2022
28.58
 4,700 28.47 28.58 27.56 600 0 0.1
06/06/2022
28.47
 9,600 27.69 28.99 28.47 0 0 0
03/06/2022
27.69
 2,900 27.46 27.69 27.56 0 0 0
02/06/2022
27.46
 5,900 26.68 27.56 26.13 0 0 0
01/06/2022
26.68
 6,400 26.16 26.68 26.11 0 0 0
31/05/2022
26.16
 3,900 26.50 26.50 26.16 0 0 0
30/05/2022
26.50
 2,300 26.26 26.50 25.38 0 100 -0.0
27/05/2022
26.26
 8,700 26.18 26.26 24.96 0 0 0
26/05/2022
26.18
 6,300 26.26 26.26 25.74 0 0 0
25/05/2022
26.26
 4,810 26.39 26.39 25.74 0 0 0
24/05/2022
26.39
 1,500 26.00 26.50 25.98 0 0 0
23/05/2022
26.00
 5,900 26.26 26.50 26.00 200 100 0.0
20/05/2022
26.26
 1,019 26.26 26.26 26.26 0 0 0
19/05/2022
26.26
 4,804 26.21 27.04 25.77 100 0 0.0
18/05/2022
26.21
 3,200 25.95 26.24 25.95 0 0 0
17/05/2022
25.95
 2,600 25.09 25.95 24.70 0 0 0
16/05/2022
25.09
 5,800 24.21 26.03 24.96 0 0 0
13/05/2022
24.21
 7,723 26.73 26.73 24.08 0 100 -0.0
12/05/2022
26.73
 6,814 27.51 27.51 26.26 0 0 0
11/05/2022
27.51
 1,300 27.56 27.56 27.30 0 0 0
10/05/2022
27.56
 4,800 27.93 27.93 27.04 0 0 0
09/05/2022
27.93
 6,400 28.71 28.71 27.30 0 0 0
06/05/2022
28.71
 15,201 28.84 28.86 27.56 0 0 0
05/05/2022
28.84
 8,200 28.73 28.86 28.63 0 0 0
04/05/2022
28.73
 8,501 28.58 28.73 28.58 0 0 0
29/04/2022
28.58
 5,204 28.08 28.73 28.34 0 0 0
28/04/2022
28.08
 5,200 28.08 29.25 28.03 0 0 0
27/04/2022
28.08
 4,000 28.58 28.58 27.82 0 0 0
26/04/2022
28.58
 5,200 28.60 28.60 26.78 700 0 0.1
25/04/2022
28.60
 8,000 29.36 31.20 27.30 0 100 -0.0
22/04/2022
29.36
 4,200 28.08 29.38 27.30 0 0 0
21/04/2022
28.08
 25,000 28.60 28.60 27.17 0 3,000 -0.3
20/04/2022
28.60
 12,100 29.49 30.42 28.11 300 0 0.0
19/04/2022
29.49
 13,500 30.55 30.55 27.77 0 0 0
18/04/2022
30.55
 5,000 30.94 30.94 30.03 0 0 0
15/04/2022
30.94
 29,200 28.34 31.18 28.60 0 0 0
14/04/2022
28.34
 31,100 26.91 28.34 27.04 0 2,000 -0.2
13/04/2022
26.91
 11,050 25.95 27.82 26.00 0 0 0
12/04/2022
25.95
 9,200 25.74 26.13 25.72 100 0 0.0
08/04/2022
25.74
 2,900 25.98 25.98 25.48 400 0 0.0
07/04/2022
25.98
 6,310 25.48 25.98 25.35 0 0 0
06/04/2022
25.48
 7,512 24.96 26.00 24.96 0 0 0
05/04/2022
24.96
 900 24.91 24.96 24.83 0 0 0
04/04/2022
24.91
 3,800 24.68 24.94 24.70 0 0 0
01/04/2022
24.68
 6,000 24.44 24.68 24.00 0 0 0
31/03/2022
24.44
 0 24.44 24.44 24.44 0 0 0
30/03/2022
24.44
 800 24.44 24.44 24.44 0 0 0
29/03/2022
24.44
 0 24.44 24.44 24.44 0 0 0
28/03/2022
24.44
 2,200 24.68 24.68 24.44 0 0 0
25/03/2022
24.68
 1,610 24.62 24.86 24.62 0 0 0
24/03/2022
24.62
 3,803 24.44 24.62 24.44 0 0 0
23/03/2022
24.44
 1,703 24.18 24.44 23.71 0 0 0
22/03/2022
24.18
 24,700 23.92 24.21 23.84 0 0 0
21/03/2022
23.92
 1,600 23.97 23.97 23.66 0 300 -0.0
18/03/2022
23.97
 7,200 23.71 24.00 23.87 0 0 0
17/03/2022
23.71
 1,805 23.61 23.71 23.61 0 0 0
16/03/2022
23.61
 1,725 23.51 23.61 23.40 0 0 0
15/03/2022
23.51
 1,000 23.51 23.53 23.19 0 0 0
14/03/2022
23.51
 4,410 23.40 23.53 23.14 0 0 0
11/03/2022
23.40
 4,830 23.43 23.45 23.01 0 0 0
10/03/2022
23.43
 2,730 23.51 23.51 23.14 0 0 0
09/03/2022
23.51
 2,610 23.40 23.51 23.01 100 0 0.0
08/03/2022
23.40
 9,000 23.40 23.40 23.17 0 0 0
07/03/2022
23.40
 310 23.43 23.43 22.83 0 0 0
04/03/2022
23.43
 5,000 23.48 23.48 22.78 0 0 0
03/03/2022
23.48
 641 23.53 23.53 23.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |