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)
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
05/05/2020
7.31
 3,550 7.36 7.36 7.31 0 0 0
04/05/2020
7.36
 8,400 7.20 7.38 7.10 0 0 0
29/04/2020
7.20
 11,600 7.12 7.20 7.10 0 0 0
28/04/2020
7.12
 2,600 7.15 7.15 7.10 0 0 0
27/04/2020
7.15
 5,120 7.24 7.24 7.10 0 0 0
24/04/2020
7.24
 5,210 7.27 7.59 7.05 0 0 0
23/04/2020
7.27
 5,210 7.10 7.29 7.05 0 0 0
22/04/2020
7.10
 54,410 7.03 7.15 6.80 0 0 0
21/04/2020
7.03
 11,000 7.45 7.45 6.96 0 0 0
20/04/2020
7.45
 16,608 7.62 7.62 7.38 0 0 0
17/04/2020
7.62
 18,472 7.59 7.62 7.57 0 10 -0.0
16/04/2020
7.59
 25,660 7.27 7.71 7.27 100 0 0.0
15/04/2020
7.27
 34,520 7.03 7.27 7.05 0 0 0
14/04/2020
7.03
 19,600 7.05 7.10 6.98 0 0 0
13/04/2020
7.05
 14,100 7.01 7.05 7.01 0 0 0
10/04/2020
7.01
 23,320 7.01 7.03 6.94 0 2,300 -0.1
09/04/2020
7.01
 7,514 6.96 7.01 6.96 0 0 0
08/04/2020
6.96
 7,422 6.94 6.98 6.91 0 0 0
07/04/2020
6.94
 2,360 7.03 7.03 6.94 0 0 0
06/04/2020
7.03
 9,010 6.94 7.05 6.94 1,000 0 0.0
03/04/2020
6.94
 16,640 6.70 7.20 6.89 0 0 0
01/04/2020
6.70
 11,700 6.70 6.70 6.63 0 0 0
31/03/2020
6.70
 5,300 6.77 6.77 6.68 0 0 0
30/03/2020
6.77
 4,610 6.84 6.84 6.70 0 0 0
27/03/2020
6.84
 4,440 6.89 6.89 6.80 0 0 0
26/03/2020
6.89
 1,500 6.82 6.89 6.87 0 0 0
25/03/2020
6.82
 2,100 6.91 6.91 6.82 0 0 0
24/03/2020
6.91
 2,710 6.91 6.91 6.45 0 0 0
23/03/2020
6.91
 2,500 6.96 6.96 6.91 0 0 0
20/03/2020
6.96
 8,910 6.98 6.98 6.91 0 0 0
19/03/2020
6.98
 23,700 6.96 6.98 6.91 0 0 0
18/03/2020
6.96
 6,010 6.87 6.98 6.87 0 0 0
17/03/2020
6.87
 6,900 6.75 6.87 6.70 0 0 0
16/03/2020
6.75
 6,200 6.75 6.75 6.45 0 0 0
13/03/2020
6.75
 5,090 6.75 6.75 6.45 0 0 0
12/03/2020
6.75
 1,540 6.87 6.87 6.45 0 0 0
11/03/2020
6.87
 12,000 6.87 6.91 6.80 0 0 0
10/03/2020
6.87
 4,106 6.89 6.89 6.84 0 0 0
09/03/2020
6.89
 69,504 6.89 6.89 6.82 0 21,500 -0.6
06/03/2020
6.89
 4,800 6.84 6.89 6.87 0 0 0
05/03/2020
6.84
 1,017 6.84 6.84 6.84 0 0 0
04/03/2020
6.84
 6,300 6.87 6.87 6.84 0 0 0
03/03/2020
6.87
 5,510 6.91 6.91 6.87 0 880 -0.0
02/03/2020
6.91
 200 6.89 6.91 6.91 0 200 -0.0
28/02/2020
6.89
 100 6.87 6.89 6.89 0 0 0
27/02/2020
6.87
 2,600 6.87 6.91 6.80 0 0 0
26/02/2020
6.87
 7,110 6.94 6.94 6.87 1,000 0 0.0
25/02/2020
6.94
 7,102 6.94 6.94 6.87 0 0 0
24/02/2020
6.94
 13,300 6.91 6.94 6.89 0 0 0
21/02/2020
6.91
 6,540 6.98 6.98 6.91 0 0 0
20/02/2020
6.98
 1,000 7.08 7.08 6.98 0 200 -0.0
19/02/2020
7.08
 1,600 6.91 7.08 6.91 0 0 0
18/02/2020
6.91
 7,430 6.91 7.03 6.91 0 0 0
17/02/2020
6.91
 2,000 6.94 6.94 6.91 0 0 0
14/02/2020
6.94
 7 6.94 6.94 6.94 0 0 0
13/02/2020
6.94
 1,700 6.96 6.96 6.94 0 0 0
12/02/2020
6.96
 3,650 7.01 7.03 6.91 0 0 0
11/02/2020
7.01
 1,100 7.01 7.01 7.01 0 0 0
10/02/2020
7.01
 1,100 6.80 7.03 7.01 0 0 0
07/02/2020
6.80
 700 6.77 6.80 6.80 0 0 0
06/02/2020
6.77
 1,650 6.77 6.77 6.63 0 0 0
05/02/2020
6.77
 2,020 6.94 6.94 6.73 0 0 0
04/02/2020
6.94
 2,616 6.80 6.94 6.68 0 0 0
03/02/2020
6.80
 1,320 6.91 6.91 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |