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)
14/05/2021
15.08
 4,333 15.24 15.37 15.08 0 0 0
13/05/2021
15.24
 21,800 14.82 15.26 14.82 400 0 0.0
12/05/2021
14.82
 1,900 14.69 14.82 14.61 0 0 0
11/05/2021
14.69
 5,200 14.64 14.72 14.56 0 0 0
10/05/2021
14.64
 14,133 14.59 14.64 14.56 0 0 0
07/05/2021
14.59
 6,728 14.77 14.77 14.56 0 0 0
06/05/2021
14.77
 2,600 14.82 14.82 14.59 0 0 0
05/05/2021
14.82
 5,800 14.69 15.08 14.59 0 0 0
04/05/2021
14.69
 6,000 14.59 14.72 14.56 500 0 0.0
29/04/2021
14.59
 4,700 15.08 15.08 14.56 0 0 0
28/04/2021
15.08
 2,100 14.64 15.42 14.64 0 0 0
27/04/2021
14.64
 11,116 14.54 14.64 14.43 0 0 0
26/04/2021
14.54
 13,510 14.56 14.67 14.12 0 100 -0.0
23/04/2021
14.56
 4,400 14.51 14.67 14.56 0 0 0
22/04/2021
14.51
 22,800 14.82 14.82 14.43 0 0 0
20/04/2021
14.82
 38,462 15.11 15.11 14.04 0 0 0
19/04/2021
15.11
 7,500 15.32 15.32 15.11 0 200 -0.0
16/04/2021
15.32
 6,678 15.32 15.34 15.24 0 0 0
15/04/2021
15.32
 13,600 15.37 15.37 15.29 0 0 0
14/04/2021
15.37
 16,651 15.29 15.39 14.59 0 0 0
13/04/2021
15.29
 18,470 15.37 15.39 15.29 0 0 0
12/04/2021
15.37
 15,900 15.37 15.42 15.24 0 200 -0.0
09/04/2021
15.37
 14,866 15.42 15.47 15.34 0 0 0
08/04/2021
15.42
 9,420 15.50 15.50 15.29 300 0 0.0
07/04/2021
15.50
 10,100 15.68 15.84 15.34 0 0 0
06/04/2021
15.68
 11,500 16.12 16.15 15.63 0 0 0
05/04/2021
16.12
 34,150 15.47 16.12 15.21 0 700 -0.0
02/04/2021
15.47
 15,700 15.47 15.52 15.24 500 0 0.0
01/04/2021
15.47
 16,532 15.58 15.58 15.08 0 400 -0.0
31/03/2021
15.58
 12,250 15.60 15.86 15.26 0 0 0
30/03/2021
15.60
 21,603 15.60 15.73 15.08 0 0 0
29/03/2021: Cổ tức tiền mặt tỉ lệ: 40%
29/03/2021
15.60
 33,446 15.32 16.33 15.32 200 0 0.0
26/03/2021
15.32
 55,128 15.10 15.32 14.88 700 0 0.0
25/03/2021
15.10
 49,762 15.05 15.24 15.10 200 0 0.0
24/03/2021
15.05
 21,190 15.22 15.27 14.93 400 0 0.0
23/03/2021
15.22
 28,016 15.27 15.27 15.10 0 1,000 -0.1
22/03/2021
15.27
 30,164 15.14 15.53 15.17 0 0 0
19/03/2021
15.14
 18,478 14.85 15.34 14.85 0 0 0
18/03/2021
14.85
 33,931 14.58 14.97 14.12 300 0 0.0
17/03/2021
14.58
 62,430 15.12 15.46 14.37 4,500 0 0.3
16/03/2021
15.12
 108,415 16.31 16.31 15.10 6,300 2,800 0.2
15/03/2021
16.31
 55,593 15.29 16.80 15.68 1,500 0 0.1
12/03/2021
15.29
 36,146 14.93 15.34 14.93 0 0 0
11/03/2021
14.93
 65,295 14.61 14.97 14.68 0 0 0
10/03/2021
14.61
 16,465 14.41 14.76 14.41 0 0 0
09/03/2021
14.41
 19,922 13.83 14.61 13.83 0 100 -0.0
08/03/2021
13.83
 16,580 12.69 13.93 12.73 0 0 0
05/03/2021
12.69
 10,854 12.54 12.69 12.17 0 0 0
04/03/2021
12.54
 10,251 12.42 12.56 12.34 0 0 0
03/03/2021
12.42
 8,203 12.34 12.42 12.20 0 0 0
02/03/2021
12.34
 21,733 12.17 12.37 11.93 0 200 -0.0
01/03/2021
12.17
 15,810 12.17 12.22 12.03 0 0 0
26/02/2021
12.17
 28,003 11.93 12.34 11.93 0 0 0
25/02/2021
11.93
 14,700 11.93 11.98 11.93 0 0 0
24/02/2021
11.93
 40,200 11.93 11.98 11.69 100 0 0.0
23/02/2021
11.93
 5,600 11.98 11.98 11.47 0 0 0
22/02/2021
11.98
 14,500 11.93 12.13 11.93 200 0 0.0
19/02/2021
11.93
 8,000 11.83 12.10 11.93 0 0 0
18/02/2021
11.83
 39,350 11.30 11.83 11.30 1,000 9,250 -0.4
17/02/2021
11.30
 30,600 11.08 11.32 11.08 0 0 0
09/02/2021
11.08
 18,250 10.96 11.08 10.79 0 0 0
08/02/2021
10.96
 19,140 10.71 11.08 10.59 0 0 0
05/02/2021
10.71
 4,230 10.59 10.71 10.62 0 0 0
04/02/2021
10.59
 7,700 10.47 10.59 10.47 0 0 0
03/02/2021
10.47
 8,460 10.42 10.64 10.47 0 0 0
02/02/2021
10.42
 4,130 10.42 10.45 10.13 0 0 0
01/02/2021
10.42
 9,300 10.47 10.47 10.10 0 0 0
29/01/2021
10.47
 29,400 9.93 10.66 9.74 100 0 0.0
28/01/2021
9.93
 44,280 10.66 10.66 9.62 0 600 -0.0
27/01/2021
10.66
 17,950 10.71 10.79 10.66 0 0 0
26/01/2021
10.71
 24,477 10.59 10.84 10.59 0 0 0
25/01/2021
10.59
 25,115 10.57 10.71 10.57 100 0 0.0
22/01/2021
10.57
 14,400 10.57 10.71 10.47 4,800 0 0.2
21/01/2021
10.57
 11,310 10.45 10.59 10.47 300 0 0.0
20/01/2021
10.45
 20,200 10.23 10.47 10.23 0 0 0
19/01/2021
10.23
 24,240 10.23 10.25 9.62 0 440 -0.0
18/01/2021
10.23
 23,300 10.08 10.23 10.03 0 0 0
15/01/2021
10.08
 6,000 10.06 10.10 10.08 100 600 -0.0
14/01/2021
10.06
 4,900 10.01 10.10 9.93 0 0 0
13/01/2021
10.01
 7,200 10.20 10.20 9.98 100 0 0.0
12/01/2021
10.20
 8,900 9.76 10.35 9.81 0 0 0
11/01/2021
9.76
 4,400 10.06 10.06 9.74 0 0 0
08/01/2021
10.06
 4,000 9.96 10.20 9.98 0 0 0
07/01/2021
9.96
 3,600 9.84 9.96 9.74 0 400 -0.0
06/01/2021
9.84
 5,934 9.79 9.84 9.74 0 0 0
05/01/2021
9.79
 1,410 9.72 9.84 9.64 0 0 0
04/01/2021
9.72
 20,300 9.37 9.74 9.33 0 0 0
31/12/2020
9.37
 10,500 9.47 9.47 9.33 0 0 0
30/12/2020
9.47
 9,270 9.37 9.52 9.30 3,016 0 0.1
29/12/2020
9.37
 12,960 9.37 9.37 9.25 0 0 0
28/12/2020
9.37
 6,000 9.52 9.52 9.20 0 0 0
25/12/2020
9.52
 6,860 9.28 9.52 9.25 0 0 0
24/12/2020
9.28
 16,270 9.25 9.33 9.20 0 0 0
23/12/2020
9.25
 3,700 9.23 9.33 9.25 0 0 0
22/12/2020
9.23
 13,224 9.25 9.25 9.18 0 0 0
21/12/2020
9.25
 10,340 9.25 9.25 9.20 0 0 0
18/12/2020
9.25
 18,250 9.20 9.28 9.18 1,900 0 0.1
17/12/2020
9.20
 13,947 9.16 9.25 9.16 0 0 0
16/12/2020
9.16
 5,975 9.16 9.16 9.11 0 0 0
15/12/2020
9.16
 5,400 9.16 9.18 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |