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)
23/09/2020
9.03
 9,369 8.85 9.06 8.90 2,100 0 0.1
22/09/2020
8.85
 28,500 8.53 8.85 8.53 0 0 0
21/09/2020
8.53
 12,450 8.45 8.56 8.45 0 0 0
18/09/2020
8.45
 2,940 8.35 8.45 8.35 0 0 0
17/09/2020
8.35
 25,206 8.43 8.48 8.27 0 0 0
16/09/2020
8.43
 9,831 8.37 8.43 8.35 0 0 0
15/09/2020
8.37
 5,534 8.32 8.37 8.35 0 0 0
14/09/2020
8.32
 16,000 8.37 8.37 8.24 0 0 0
11/09/2020
8.37
 10,750 8.37 8.40 8.35 0 0 0
10/09/2020
8.37
 11,000 8.53 8.53 8.24 0 0 0
09/09/2020
8.53
 2,800 8.48 8.53 8.48 0 0 0
08/09/2020
8.48
 3,900 8.48 8.51 8.48 0 0 0
07/09/2020
8.48
 3,928 8.30 8.51 8.30 0 0 0
04/09/2020
8.30
 4,408 8.27 8.30 8.24 0 0 0
03/09/2020
8.27
 4,320 8.27 8.27 8.24 0 0 0
01/09/2020
8.27
 12,864 8.32 8.37 8.24 0 0 0
31/08/2020
8.32
 2,940 8.27 8.37 8.22 300 0 0.0
28/08/2020
8.27
 9,394 8.30 8.30 8.24 0 0 0
27/08/2020
8.30
 3,600 8.32 8.37 8.27 0 0 0
26/08/2020
8.32
 6,700 8.32 8.32 8.17 0 0 0
25/08/2020
8.32
 3,891 8.35 8.35 8.22 0 0 0
24/08/2020
8.35
 8,274 8.37 8.37 8.14 0 0 0
21/08/2020
8.37
 24,385 7.98 8.37 7.98 0 100 -0.0
20/08/2020
7.98
 2,600 7.98 7.98 7.98 0 0 0
19/08/2020
7.98
 11,403 7.93 7.98 7.90 0 0 0
18/08/2020
7.93
 11,600 7.93 7.96 7.90 0 0 0
17/08/2020
7.93
 7,100 7.90 7.93 7.90 0 0 0
14/08/2020
7.90
 3,500 7.96 8.03 7.88 0 0 0
13/08/2020
7.96
 9,320 7.85 7.96 7.72 0 0 0
12/08/2020
7.85
 6,780 7.80 7.88 7.80 0 0 0
11/08/2020
7.80
 500 7.80 7.80 7.80 0 0 0
10/08/2020
7.80
 3,210 7.80 7.93 7.80 100 0 0.0
07/08/2020
7.80
 1,394 7.80 7.80 7.80 0 0 0
06/08/2020
7.80
 5,200 7.75 7.80 7.77 0 0 0
05/08/2020
7.75
 17,590 8.03 8.09 7.75 0 0 0
04/08/2020
8.03
 3,300 7.96 8.03 7.90 0 0 0
03/08/2020
7.96
 5,142 7.98 7.98 7.96 0 0 0
31/07/2020
7.98
 700 7.83 7.98 7.83 0 0 0
30/07/2020
7.83
 5,660 7.77 7.83 7.77 0 0 0
29/07/2020
7.77
 4,000 7.98 7.98 7.67 0 0 0
28/07/2020
7.98
 6,300 7.69 7.98 7.80 0 0 0
27/07/2020
7.69
 7,390 7.98 7.98 7.62 300 0 0.0
24/07/2020
7.98
 7,200 8.09 8.09 7.85 0 0 0
23/07/2020
8.09
 17,100 8.09 8.09 7.98 0 0 0
22/07/2020
8.09
 14,100 8.06 8.09 7.85 3,100 0 0.1
21/07/2020
8.06
 9,760 8.01 8.37 7.93 0 0 0
20/07/2020
8.01
 4,600 8.01 8.11 7.98 0 0 0
17/07/2020
8.01
 20,570 7.75 8.11 7.77 0 0 0
16/07/2020
7.75
 5,926 7.75 7.98 7.75 0 0 0
15/07/2020
7.75
 6,860 7.85 7.98 7.75 0 0 0
14/07/2020
7.85
 5,800 7.67 7.85 7.72 0 0 0
13/07/2020
7.67
 2,600 7.67 7.67 7.64 0 0 0
10/07/2020
7.67
 3,100 7.69 7.69 7.67 0 0 0
09/07/2020
7.69
 5,200 7.67 7.69 7.67 0 0 0
08/07/2020
7.67
 4,300 7.64 7.69 7.64 0 0 0
07/07/2020
7.64
 1,236 7.64 7.64 7.62 0 0 0
06/07/2020
7.64
 400 7.64 7.64 7.64 0 0 0
03/07/2020
7.64
 256 7.67 7.67 7.62 0 0 0
02/07/2020
7.67
 4,676 7.69 7.69 7.64 100 0 0.0
01/07/2020
7.69
 2,100 7.69 7.69 7.64 0 0 0
30/06/2020
7.69
 2,516 7.69 7.69 7.62 0 0 0
29/06/2020
7.69
 12,746 7.67 7.72 7.59 100 0 0.0
26/06/2020
7.67
 5,200 7.64 7.69 7.62 100 0 0.0
25/06/2020
7.64
 5,540 7.59 7.64 7.59 0 0 0
24/06/2020
7.59
 6,710 7.69 7.69 7.59 0 0 0
23/06/2020
7.69
 1,910 7.59 7.69 7.59 0 0 0
22/06/2020
7.59
 3,750 7.56 7.59 7.46 0 0 0
19/06/2020
7.56
 1,900 7.46 7.56 7.46 0 0 0
18/06/2020
7.46
 5,000 7.51 7.51 7.43 0 0 0
17/06/2020
7.51
 4,900 7.49 7.51 7.46 200 0 0.0
16/06/2020
7.49
 6,200 7.49 7.51 7.46 200 0 0.0
15/06/2020
7.49
 7,371 7.56 7.56 7.46 0 0 0
12/06/2020
7.56
 16,510 7.46 7.56 7.43 0 400 -0.0
11/06/2020
7.46
 11,000 7.54 7.54 7.46 0 0 0
10/06/2020
7.54
 6,800 7.56 7.59 7.49 0 0 0
09/06/2020
7.56
 4,800 7.59 7.59 7.49 0 0 0
08/06/2020
7.59
 20,243 7.56 7.64 7.56 0 10 -0.0
05/06/2020
7.56
 3,000 7.54 7.59 7.49 0 0 0
04/06/2020
7.54
 20,980 7.56 7.56 7.46 0 0 0
03/06/2020
7.56
 7,650 7.56 7.56 7.51 700 0 0.0
02/06/2020
7.56
 4,300 7.59 7.59 7.51 200 0 0.0
01/06/2020
7.59
 7,500 7.59 7.64 7.59 400 0 0.0
29/05/2020
7.59
 9,800 7.41 7.59 7.41 0 0 0
28/05/2020
7.41
 19,230 7.64 7.64 7.41 0 3,300 -0.1
27/05/2020
7.64
 11,350 7.67 7.69 7.46 0 0 0
26/05/2020
7.67
 16,610 7.85 7.85 7.67 0 0 0
25/05/2020: Cổ tức tiền mặt tỉ lệ: 35%
25/05/2020
7.85
 19,903 7.85 7.85 7.75 0 0 0
22/05/2020
7.85
 16,531 7.87 7.87 7.66 0 0 0
21/05/2020
7.87
 5,450 7.92 7.95 7.83 0 0 0
20/05/2020
7.92
 14,171 7.97 7.97 7.57 500 0 0.0
19/05/2020
7.97
 23,300 7.92 8.16 7.92 0 0 0
18/05/2020
7.92
 27,150 7.92 7.95 7.92 0 0 0
15/05/2020
7.92
 10,511 7.92 7.97 7.85 0 0 0
14/05/2020
7.92
 11,670 7.90 7.95 7.80 0 0 0
13/05/2020
7.90
 19,840 7.99 7.99 7.87 100 0 0.0
12/05/2020
7.99
 12,285 7.92 8.02 7.95 0 0 0
11/05/2020
7.92
 48,840 7.62 8.18 7.73 0 0 0
08/05/2020
7.62
 24,300 7.43 7.73 7.52 0 0 0
07/05/2020
7.43
 10,300 7.34 7.50 7.34 0 0 0
06/05/2020
7.34
 11,030 7.31 7.38 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |