CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

45.10
0.10
(0.22%)
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
(2026-02-23) 		4.70 11.49% 686,600 0 0
40.70
45.60
45
2 tháng
(2026-01-16) 		5.50 13.72% 1,175,900 -200 -0.0
39.50
45.60
45
3 tháng
(2025-12-17) 		5.40 13.43% 1,475,000 -200 -0.0
39.40
45.60
45
6 tháng
(2025-09-18) 		6.50 16.62% 2,936,700 -13,100 -0.6
39.10
45.60
45
12 tháng
(2025-03-24) 		2.10 4.83% 6,022,600 -65,200 -2.4
33.30
45.60
45
24 tháng
(2024-03-27) 		-14.69 -24.36% 14,133,856 -75,281 -3.0
33.30
61.58
45
36 tháng
(2023-04-03) 		9.45 26.13% 21,734,506 -109,233 -5.5
33.30
63.81
45
60 tháng
(2021-04-12) 		29.08 176.06% 25,609,504 -146,460 -8.0
15.37
63.81
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |