CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.70
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
(2025-11-05) 		-1.60 -3.78% 299,400 0 0
40.30
42.30
40.70
2 tháng
(2025-10-06) 		-1.70 -4.01% 880,800 -300 -0.0
40.30
43.50
40.70
3 tháng
(2025-09-08) 		2.60 6.82% 1,542,200 -14,400 -0.6
38.10
45
40.70
6 tháng
(2025-06-09) 		3.80 10.30% 2,775,500 -14,400 -0.6
36.90
45
40.70
12 tháng
(2024-12-10) 		3.04 8.09% 6,426,830 -66,300 -2.5
33.30
45
40.70
24 tháng
(2023-12-18) 		-4.33 -9.61% 15,036,660 -77,481 -3.2
33.30
63.81
40.70
36 tháng
(2022-12-21) 		9.24 29.36% 20,598,247 -110,233 -5.5
31.11
63.81
40.70
60 tháng
(2020-12-31) 		30.62 303.93% 25,487,616 -141,050 -7.6
10.08
63.81
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
16.04
 4,200 15.79 16.04 15.79 0 100 -0.0
12/07/2021
15.79
 7,801 15.96 16.07 15.51 0 0 0
09/07/2021
15.96
 5,031 16.04 16.04 15.93 0 0 0
08/07/2021
16.04
 2,203 16.04 16.07 16.04 0 0 0
07/07/2021
16.04
 1,130 16.07 16.07 15.37 0 0 0
06/07/2021
16.07
 2,000 16.15 16.15 16.07 0 1,200 -0.1
05/07/2021
16.15
 7,900 16.15 16.21 16.07 0 0 0
02/07/2021
16.15
 2,100 16.13 16.21 16.15 0 0 0
01/07/2021
16.13
 5,900 16.29 16.29 16.07 0 0 0
30/06/2021
16.29
 601 16.35 16.35 15.79 0 0 0
29/06/2021
16.35
 1,000 16.38 16.38 16.35 0 0 0
28/06/2021
16.38
 2,640 16.35 16.41 16.35 0 0 0
25/06/2021
16.35
 3,746 16.21 16.38 16.13 0 0 0
24/06/2021
16.21
 1,921 16.21 16.49 16.21 400 0 0.0
23/06/2021
16.21
 19,200 16.32 16.32 16.21 0 0 0
22/06/2021
16.32
 8,200 16.35 16.35 16.07 0 0 0
21/06/2021
16.35
 8,000 16.35 16.43 16.27 0 0 0
18/06/2021
16.35
 11,600 16.35 16.38 16.29 0 0 0
17/06/2021
16.35
 13,500 15.79 16.35 15.82 0 0 0
16/06/2021
15.79
 32,815 15.60 15.79 15.65 0 0 0
15/06/2021
15.60
 470 15.57 15.60 15.51 0 0 0
14/06/2021
15.57
 910 15.57 15.65 15.37 0 400 -0.0
11/06/2021
15.57
 9,920 15.37 15.65 15.23 0 3,000 -0.2
10/06/2021
15.37
 7,000 15.65 15.65 15.37 0 0 0
09/06/2021
15.65
 5,200 15.65 15.65 15.23 0 0 0
08/06/2021
15.65
 3,900 15.65 15.65 15.37 0 0 0
07/06/2021
15.65
 5,500 15.65 15.65 15.37 0 0 0
04/06/2021
15.65
 3,220 15.60 15.65 15.51 0 0 0
03/06/2021
15.60
 5,204 15.88 15.88 15.37 0 0 0
02/06/2021
15.88
 10,600 15.90 15.90 15.65 0 0 0
01/06/2021
15.90
 2,100 15.88 15.93 15.76 0 0 0
31/05/2021
15.88
 7,100 15.88 15.90 15.74 0 0 0
28/05/2021
15.88
 8,900 15.93 15.93 15.74 0 0 0
27/05/2021
15.93
 7,500 15.93 15.96 15.76 0 0 0
26/05/2021
15.93
 1,600 16.21 16.21 15.93 200 0 0.0
25/05/2021
16.21
 12,401 16.07 16.21 15.93 0 0 0
24/05/2021
16.07
 26,900 15.88 16.07 15.88 0 0 0
21/05/2021
15.88
 7,100 15.79 15.93 15.71 0 0 0
20/05/2021
15.79
 12,100 16.07 16.07 15.71 0 0 0
19/05/2021
16.07
 4,900 16.13 16.13 15.79 0 0 0
18/05/2021
16.13
 1,800 16.13 16.13 15.93 1,000 0 0.1
17/05/2021
16.13
 8,610 16.21 16.21 15.76 0 0 0
14/05/2021
16.21
 4,333 16.38 16.52 16.21 0 0 0
13/05/2021
16.38
 21,800 15.93 16.41 15.93 400 0 0.0
12/05/2021
15.93
 1,900 15.79 15.93 15.71 0 0 0
11/05/2021
15.79
 5,200 15.74 15.82 15.65 0 0 0
10/05/2021
15.74
 14,133 15.68 15.74 15.65 0 0 0
07/05/2021
15.68
 6,728 15.88 15.88 15.65 0 0 0
06/05/2021
15.88
 2,600 15.93 15.93 15.68 0 0 0
05/05/2021
15.93
 5,800 15.79 16.21 15.68 0 0 0
04/05/2021
15.79
 6,000 15.68 15.82 15.65 500 0 0.0
29/04/2021
15.68
 4,700 16.21 16.21 15.65 0 0 0
28/04/2021
16.21
 2,100 15.74 16.57 15.74 0 0 0
27/04/2021
15.74
 11,116 15.62 15.74 15.51 0 0 0
26/04/2021
15.62
 13,510 15.65 15.76 15.18 0 100 -0.0
23/04/2021
15.65
 4,400 15.60 15.76 15.65 0 0 0
22/04/2021
15.60
 22,800 15.93 15.93 15.51 0 0 0
20/04/2021
15.93
 38,462 16.24 16.24 15.09 0 0 0
19/04/2021
16.24
 7,500 16.46 16.46 16.24 0 200 -0.0
16/04/2021
16.46
 6,678 16.46 16.49 16.38 0 0 0
15/04/2021
16.46
 13,600 16.52 16.52 16.43 0 0 0
14/04/2021
16.52
 16,651 16.43 16.55 15.68 0 0 0
13/04/2021
16.43
 18,470 16.52 16.55 16.43 0 0 0
12/04/2021
16.52
 15,900 16.52 16.57 16.38 0 200 -0.0
09/04/2021
16.52
 14,866 16.57 16.63 16.49 0 0 0
08/04/2021
16.57
 9,420 16.66 16.66 16.43 300 0 0.0
07/04/2021
16.66
 10,100 16.85 17.02 16.49 0 0 0
06/04/2021
16.85
 11,500 17.33 17.36 16.80 0 0 0
05/04/2021
17.33
 34,150 16.63 17.33 16.35 0 700 -0.0
02/04/2021
16.63
 15,700 16.63 16.69 16.38 500 0 0.0
01/04/2021
16.63
 16,532 16.74 16.74 16.21 0 400 -0.0
31/03/2021
16.74
 12,250 16.77 17.05 16.41 0 0 0
30/03/2021
16.77
 21,603 16.77 16.91 16.21 0 0 0
29/03/2021: Cổ tức tiền mặt tỉ lệ: 40%
29/03/2021
16.77
 33,446 16.46 17.55 16.46 200 0 0.0
26/03/2021
16.46
 55,128 16.23 16.46 15.99 700 0 0.0
25/03/2021
16.23
 49,762 16.17 16.38 16.23 200 0 0.0
24/03/2021
16.17
 21,190 16.36 16.41 16.04 400 0 0.0
23/03/2021
16.36
 28,016 16.41 16.41 16.23 0 1,000 -0.1
22/03/2021
16.41
 30,164 16.28 16.70 16.30 0 0 0
19/03/2021
16.28
 18,478 15.96 16.49 15.96 0 0 0
18/03/2021
15.96
 33,931 15.68 16.10 15.18 300 0 0.0
17/03/2021
15.68
 62,430 16.25 16.62 15.44 4,500 0 0.3
16/03/2021
16.25
 108,415 17.53 17.53 16.23 6,300 2,800 0.2
15/03/2021
17.53
 55,593 16.44 18.06 16.85 1,500 0 0.1
12/03/2021
16.44
 36,146 16.04 16.49 16.04 0 0 0
11/03/2021
16.04
 65,295 15.70 16.10 15.78 0 0 0
10/03/2021
15.70
 16,465 15.49 15.86 15.49 0 0 0
09/03/2021
15.49
 19,922 14.87 15.70 14.87 0 100 -0.0
08/03/2021
14.87
 16,580 13.64 14.97 13.69 0 0 0
05/03/2021
13.64
 10,854 13.48 13.64 13.09 0 0 0
04/03/2021
13.48
 10,251 13.35 13.50 13.27 0 0 0
03/03/2021
13.35
 8,203 13.27 13.35 13.11 0 0 0
02/03/2021
13.27
 21,733 13.09 13.30 12.82 0 200 -0.0
01/03/2021
13.09
 15,810 13.09 13.14 12.93 0 0 0
26/02/2021
13.09
 28,003 12.82 13.27 12.82 0 0 0
25/02/2021
12.82
 14,700 12.82 12.88 12.82 0 0 0
24/02/2021
12.82
 40,200 12.82 12.88 12.56 100 0 0.0
23/02/2021
12.82
 5,600 12.88 12.88 12.33 0 0 0
22/02/2021
12.88
 14,500 12.82 13.03 12.82 200 0 0.0
19/02/2021
12.82
 8,000 12.72 13.01 12.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |