CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

46.50
2.10
(4.73%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |