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)
24/07/2020
7.43
 7,200 7.52 7.52 7.30 0 0 0
23/07/2020
7.52
 17,100 7.52 7.52 7.43 0 0 0
22/07/2020
7.52
 14,100 7.50 7.52 7.30 3,100 0 0.1
21/07/2020
7.50
 9,760 7.45 7.79 7.38 0 0 0
20/07/2020
7.45
 4,600 7.45 7.55 7.43 0 0 0
17/07/2020
7.45
 20,570 7.21 7.55 7.23 0 0 0
16/07/2020
7.21
 5,926 7.21 7.43 7.21 0 0 0
15/07/2020
7.21
 6,860 7.30 7.43 7.21 0 0 0
14/07/2020
7.30
 5,800 7.13 7.30 7.18 0 0 0
13/07/2020
7.13
 2,600 7.13 7.13 7.11 0 0 0
10/07/2020
7.13
 3,100 7.16 7.16 7.13 0 0 0
09/07/2020
7.16
 5,200 7.13 7.16 7.13 0 0 0
08/07/2020
7.13
 4,300 7.11 7.16 7.11 0 0 0
07/07/2020
7.11
 1,236 7.11 7.11 7.09 0 0 0
06/07/2020
7.11
 400 7.11 7.11 7.11 0 0 0
03/07/2020
7.11
 256 7.13 7.13 7.09 0 0 0
02/07/2020
7.13
 4,676 7.16 7.16 7.11 100 0 0.0
01/07/2020
7.16
 2,100 7.16 7.16 7.11 0 0 0
30/06/2020
7.16
 2,516 7.16 7.16 7.09 0 0 0
29/06/2020
7.16
 12,746 7.13 7.18 7.06 100 0 0.0
26/06/2020
7.13
 5,200 7.11 7.16 7.09 100 0 0.0
25/06/2020
7.11
 5,540 7.06 7.11 7.06 0 0 0
24/06/2020
7.06
 6,710 7.16 7.16 7.06 0 0 0
23/06/2020
7.16
 1,910 7.06 7.16 7.06 0 0 0
22/06/2020
7.06
 3,750 7.04 7.06 6.94 0 0 0
19/06/2020
7.04
 1,900 6.94 7.04 6.94 0 0 0
18/06/2020
6.94
 5,000 6.99 6.99 6.91 0 0 0
17/06/2020
6.99
 4,900 6.96 6.99 6.94 200 0 0.0
16/06/2020
6.96
 6,200 6.96 6.99 6.94 200 0 0.0
15/06/2020
6.96
 7,371 7.04 7.04 6.94 0 0 0
12/06/2020
7.04
 16,510 6.94 7.04 6.91 0 400 -0.0
11/06/2020
6.94
 11,000 7.01 7.01 6.94 0 0 0
10/06/2020
7.01
 6,800 7.04 7.06 6.96 0 0 0
09/06/2020
7.04
 4,800 7.06 7.06 6.96 0 0 0
08/06/2020
7.06
 20,243 7.04 7.11 7.04 0 10 -0.0
05/06/2020
7.04
 3,000 7.01 7.06 6.96 0 0 0
04/06/2020
7.01
 20,980 7.04 7.04 6.94 0 0 0
03/06/2020
7.04
 7,650 7.04 7.04 6.99 700 0 0.0
02/06/2020
7.04
 4,300 7.06 7.06 6.99 200 0 0.0
01/06/2020
7.06
 7,500 7.06 7.11 7.06 400 0 0.0
29/05/2020
7.06
 9,800 6.89 7.06 6.89 0 0 0
28/05/2020
6.89
 19,230 7.11 7.11 6.89 0 3,300 -0.1
27/05/2020
7.11
 11,350 7.13 7.16 6.94 0 0 0
26/05/2020
7.13
 16,610 7.30 7.30 7.13 0 0 0
25/05/2020: Cổ tức tiền mặt tỉ lệ: 35%
25/05/2020
7.30
 19,903 7.30 7.30 7.21 0 0 0
22/05/2020
7.30
 16,531 7.33 7.33 7.13 0 0 0
21/05/2020
7.33
 5,450 7.37 7.39 7.28 0 0 0
20/05/2020
7.37
 14,171 7.41 7.41 7.04 500 0 0.0
19/05/2020
7.41
 23,300 7.37 7.59 7.37 0 0 0
18/05/2020
7.37
 27,150 7.37 7.39 7.37 0 0 0
15/05/2020
7.37
 10,511 7.37 7.41 7.30 0 0 0
14/05/2020
7.37
 11,670 7.35 7.39 7.26 0 0 0
13/05/2020
7.35
 19,840 7.44 7.44 7.33 100 0 0.0
12/05/2020
7.44
 12,285 7.37 7.46 7.39 0 0 0
11/05/2020
7.37
 48,840 7.09 7.61 7.20 0 0 0
08/05/2020
7.09
 24,300 6.91 7.20 7.00 0 0 0
07/05/2020
6.91
 10,300 6.82 6.98 6.82 0 0 0
06/05/2020
6.82
 11,030 6.80 6.87 6.76 0 0 0
05/05/2020
6.80
 3,550 6.85 6.85 6.80 0 0 0
04/05/2020
6.85
 8,400 6.69 6.87 6.61 0 0 0
29/04/2020
6.69
 11,600 6.63 6.69 6.61 0 0 0
28/04/2020
6.63
 2,600 6.65 6.65 6.61 0 0 0
27/04/2020
6.65
 5,120 6.74 6.74 6.61 0 0 0
24/04/2020
6.74
 5,210 6.76 7.06 6.56 0 0 0
23/04/2020
6.76
 5,210 6.61 6.78 6.56 0 0 0
22/04/2020
6.61
 54,410 6.54 6.65 6.32 0 0 0
21/04/2020
6.54
 11,000 6.93 6.93 6.48 0 0 0
20/04/2020
6.93
 16,608 7.09 7.09 6.87 0 0 0
17/04/2020
7.09
 18,472 7.06 7.09 7.04 0 10 -0.0
16/04/2020
7.06
 25,660 6.76 7.17 6.76 100 0 0.0
15/04/2020
6.76
 34,520 6.54 6.76 6.56 0 0 0
14/04/2020
6.54
 19,600 6.56 6.61 6.50 0 0 0
13/04/2020
6.56
 14,100 6.52 6.56 6.52 0 0 0
10/04/2020
6.52
 23,320 6.52 6.54 6.45 0 2,300 -0.1
09/04/2020
6.52
 7,514 6.48 6.52 6.48 0 0 0
08/04/2020
6.48
 7,422 6.45 6.50 6.43 0 0 0
07/04/2020
6.45
 2,360 6.54 6.54 6.45 0 0 0
06/04/2020
6.54
 9,010 6.45 6.56 6.45 1,000 0 0.0
03/04/2020
6.45
 16,640 6.24 6.69 6.41 0 0 0
01/04/2020
6.24
 11,700 6.24 6.24 6.17 0 0 0
31/03/2020
6.24
 5,300 6.30 6.30 6.21 0 0 0
30/03/2020
6.30
 4,610 6.37 6.37 6.24 0 0 0
27/03/2020
6.37
 4,440 6.41 6.41 6.32 0 0 0
26/03/2020
6.41
 1,500 6.35 6.41 6.39 0 0 0
25/03/2020
6.35
 2,100 6.43 6.43 6.35 0 0 0
24/03/2020
6.43
 2,710 6.43 6.43 6.00 0 0 0
23/03/2020
6.43
 2,500 6.48 6.48 6.43 0 0 0
20/03/2020
6.48
 8,910 6.50 6.50 6.43 0 0 0
19/03/2020
6.50
 23,700 6.48 6.50 6.43 0 0 0
18/03/2020
6.48
 6,010 6.39 6.50 6.39 0 0 0
17/03/2020
6.39
 6,900 6.28 6.39 6.24 0 0 0
16/03/2020
6.28
 6,200 6.28 6.28 6.00 0 0 0
13/03/2020
6.28
 5,090 6.28 6.28 6.00 0 0 0
12/03/2020
6.28
 1,540 6.39 6.39 6.00 0 0 0
11/03/2020
6.39
 12,000 6.39 6.43 6.32 0 0 0
10/03/2020
6.39
 4,106 6.41 6.41 6.37 0 0 0
09/03/2020
6.41
 69,504 6.41 6.41 6.35 0 21,500 -0.6
06/03/2020
6.41
 4,800 6.37 6.41 6.39 0 0 0
05/03/2020
6.37
 1,017 6.37 6.37 6.37 0 0 0
04/03/2020
6.37
 6,300 6.39 6.39 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |