CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.60
-0.20
(-0.49%)
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
(2025-12-29) 		0.90 2.26% 481,500 -200 -0.0
39.40
40.80
40.60
2 tháng
(2025-12-01) 		-0.20 -0.49% 696,900 -200 -0.0
39.40
41
40.60
3 tháng
(2025-10-30) 		-1.80 -4.23% 1,020,900 -500 -0.0
39.40
42.60
40.60
6 tháng
(2025-08-01) 		2.20 5.70% 2,646,900 -14,600 -0.6
37.70
45
40.60
12 tháng
(2025-02-03) 		1.10 2.78% 6,344,107 -65,200 -2.4
33.30
45
40.60
24 tháng
(2024-02-15) 		-6.34 -13.46% 14,933,014 -75,281 -3.0
33.30
63.81
40.60
36 tháng
(2023-02-13) 		8.99 28.25% 21,028,213 -110,333 -5.5
31.81
63.81
40.60
60 tháng
(2021-02-23) 		27.98 218.15% 25,649,440 -136,660 -7.4
12.82
63.81
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
12.72
 39,350 12.14 12.72 12.14 1,000 9,250 -0.4
17/02/2021
12.14
 30,600 11.91 12.17 11.91 0 0 0
09/02/2021
11.91
 18,250 11.78 11.91 11.59 0 0 0
08/02/2021
11.78
 19,140 11.52 11.91 11.38 0 0 0
05/02/2021
11.52
 4,230 11.38 11.52 11.41 0 0 0
04/02/2021
11.38
 7,700 11.25 11.38 11.25 0 0 0
03/02/2021
11.25
 8,460 11.20 11.44 11.25 0 0 0
02/02/2021
11.20
 4,130 11.20 11.23 10.89 0 0 0
01/02/2021
11.20
 9,300 11.25 11.25 10.86 0 0 0
29/01/2021
11.25
 29,400 10.68 11.46 10.47 100 0 0.0
28/01/2021
10.68
 44,280 11.46 11.46 10.34 0 600 -0.0
27/01/2021
11.46
 17,950 11.52 11.59 11.46 0 0 0
26/01/2021
11.52
 24,477 11.38 11.65 11.38 0 0 0
25/01/2021
11.38
 25,115 11.36 11.52 11.36 100 0 0.0
22/01/2021
11.36
 14,400 11.36 11.52 11.25 4,800 0 0.2
21/01/2021
11.36
 11,310 11.23 11.38 11.25 300 0 0.0
20/01/2021
11.23
 20,200 10.99 11.25 10.99 0 0 0
19/01/2021
10.99
 24,240 10.99 11.02 10.34 0 440 -0.0
18/01/2021
10.99
 23,300 10.84 10.99 10.78 0 0 0
15/01/2021
10.84
 6,000 10.81 10.86 10.84 100 600 -0.0
14/01/2021
10.81
 4,900 10.76 10.86 10.68 0 0 0
13/01/2021
10.76
 7,200 10.97 10.97 10.73 100 0 0.0
12/01/2021
10.97
 8,900 10.49 11.12 10.55 0 0 0
11/01/2021
10.49
 4,400 10.81 10.81 10.47 0 0 0
08/01/2021
10.81
 4,000 10.70 10.97 10.73 0 0 0
07/01/2021
10.70
 3,600 10.57 10.70 10.47 0 400 -0.0
06/01/2021
10.57
 5,934 10.52 10.57 10.47 0 0 0
05/01/2021
10.52
 1,410 10.44 10.57 10.36 0 0 0
04/01/2021
10.44
 20,300 10.08 10.47 10.02 0 0 0
31/12/2020
10.08
 10,500 10.18 10.18 10.02 0 0 0
30/12/2020
10.18
 9,270 10.08 10.23 10.00 3,016 0 0.1
29/12/2020
10.08
 12,960 10.08 10.08 9.95 0 0 0
28/12/2020
10.08
 6,000 10.23 10.23 9.89 0 0 0
25/12/2020
10.23
 6,860 9.97 10.23 9.95 0 0 0
24/12/2020
9.97
 16,270 9.95 10.02 9.89 0 0 0
23/12/2020
9.95
 3,700 9.92 10.02 9.95 0 0 0
22/12/2020
9.92
 13,224 9.95 9.95 9.87 0 0 0
21/12/2020
9.95
 10,340 9.95 9.95 9.89 0 0 0
18/12/2020
9.95
 18,250 9.89 9.97 9.87 1,900 0 0.1
17/12/2020
9.89
 13,947 9.84 9.95 9.84 0 0 0
16/12/2020
9.84
 5,975 9.84 9.84 9.79 0 0 0
15/12/2020
9.84
 5,400 9.84 9.87 9.74 0 0 0
14/12/2020
9.84
 8,305 9.76 9.89 9.79 0 0 0
11/12/2020
9.76
 2,678 9.87 9.87 9.76 0 463 -0.0
10/12/2020
9.87
 2,300 9.79 9.87 9.79 100 200 -0.0
09/12/2020
9.79
 7,171 9.66 9.79 9.68 0 15 -0.0
08/12/2020
9.66
 18,918 9.92 9.92 9.55 400 10 0.0
07/12/2020
9.92
 3,037 9.87 9.92 9.79 200 0 0.0
04/12/2020
9.87
 6,060 9.95 9.95 9.76 2,000 0 0.1
03/12/2020
9.95
 15,517 10.02 10.15 9.71 0 0 0
02/12/2020
10.02
 19,300 9.71 10.02 9.71 0 2,320 -0.1
01/12/2020
9.71
 19,622 9.55 9.71 9.32 0 0 0
30/11/2020
9.55
 26,610 9.03 9.55 9.16 0 0 0
27/11/2020
9.03
 14,278 9.03 9.11 9.03 0 0 0
26/11/2020
9.03
 18,480 8.98 9.08 9.00 0 0 0
25/11/2020
8.98
 2,002 9.00 9.00 8.98 0 0 0
24/11/2020
9.00
 13,547 9.03 9.03 8.90 0 0 0
23/11/2020
9.03
 8,620 9.03 9.03 8.98 0 0 0
20/11/2020
9.03
 5,133 9.03 9.16 8.98 0 0 0
19/11/2020
9.03
 19,500 9.00 9.03 8.92 0 0 0
18/11/2020
9.00
 5,400 9.00 9.00 8.92 0 0 0
17/11/2020
9.00
 10,704 8.90 9.00 8.77 0 0 0
16/11/2020
8.90
 6,700 8.79 8.90 8.77 0 1,100 -0.0
13/11/2020
8.79
 7,600 8.77 8.85 8.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |