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)
16/10/2019
6.70
 700 6.80 6.80 6.70 0 0 0
15/10/2019
6.80
 4,800 6.80 6.80 6.59 0 600 -0.0
14/10/2019
6.80
 14,500 6.56 6.80 6.63 0 0 0
11/10/2019
6.56
 9,780 6.56 6.68 6.56 0 0 0
10/10/2019
6.56
 4,800 6.68 6.68 6.56 0 0 0
09/10/2019
6.68
 7,900 6.77 6.77 6.56 0 0 0
08/10/2019
6.77
 17 6.77 6.77 6.77 0 0 0
07/10/2019
6.77
 1,500 6.75 6.77 6.56 0 0 0
04/10/2019
6.75
 1,211 6.66 6.75 6.59 0 0 0
03/10/2019
6.66
 10,230 6.66 6.66 6.59 0 0 0
02/10/2019
6.66
 1,600 6.63 6.68 6.59 0 0 0
01/10/2019
6.63
 1,359 6.77 6.77 6.63 200 0 0.0
30/09/2019
6.77
 4,100 6.63 6.77 6.75 0 0 0
27/09/2019
6.63
 5,050 6.66 6.77 6.63 0 0 0
26/09/2019
6.66
 5,810 6.77 6.77 6.66 0 0 0
25/09/2019
6.77
 900 6.80 6.80 6.77 0 0 0
24/09/2019
6.80
 100 6.77 6.80 6.80 0 0 0
23/09/2019
6.77
 14,040 6.89 6.89 6.75 0 4,340 -0.1
20/09/2019
6.89
 2,520 6.94 6.94 6.75 0 0 0
19/09/2019
6.94
 1,200 6.82 6.94 6.80 0 0 0
18/09/2019
6.82
 2,000 6.80 7.01 6.82 100 0 0.0
17/09/2019
6.80
 6,610 6.84 6.87 6.80 0 0 0
16/09/2019
6.84
 5,800 7.10 7.10 6.82 60 0 0.0
13/09/2019
7.10
 2,520 7.03 7.10 6.87 20 0 0.0
12/09/2019
7.03
 4,600 7.15 7.15 7.03 0 0 0
11/09/2019
7.15
 4,200 6.91 7.15 7.05 0 0 0
10/09/2019
6.91
 8,070 7.08 7.08 6.91 0 0 0
09/09/2019
7.08
 1,330 7.20 7.20 6.96 0 0 0
06/09/2019
7.20
 15,370 6.84 7.20 6.63 20 1,800 -0.1
05/09/2019
6.84
 6,128 6.70 6.91 6.68 0 0 0
04/09/2019
6.70
 15,812 6.73 6.73 6.56 12 0 0.0
03/09/2019
6.73
 15,640 7.45 7.45 6.73 2,040 0 0.1
30/08/2019
7.45
 4,400 7.59 7.59 7.45 0 0 0
29/08/2019: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/08/2019
7.59
 4,928 7.61 7.62 6.89 28 100 -0.0
28/08/2019
7.61
 31,100 7.61 7.61 7.49 0 0 0
27/08/2019
7.61
 38,739 7.49 7.63 7.53 300 0 0.0
26/08/2019
7.49
 38,020 7.47 7.51 7.45 1,100 0 0.0
23/08/2019
7.47
 13,600 7.47 7.49 7.45 0 0 0
22/08/2019
7.47
 11,800 7.49 7.53 7.47 200 0 0.0
21/08/2019
7.49
 9,700 7.55 7.57 7.49 2,200 0 0.1
20/08/2019
7.55
 11,432 7.49 7.57 7.49 0 0 0
19/08/2019
7.49
 30,058 7.49 7.64 7.45 10 0 0.0
16/08/2019
7.49
 17,500 7.43 7.63 7.45 0 0 0
15/08/2019
7.43
 42,400 7.28 7.63 7.28 0 0 0
14/08/2019
7.28
 7,700 7.36 7.36 7.18 0 0 0
13/08/2019
7.36
 6,010 7.40 7.45 7.32 900 0 0.0
12/08/2019
7.40
 500 7.57 7.57 7.40 100 0 0.0
09/08/2019
7.57
 5,700 7.59 7.72 7.55 1,000 0 0.0
08/08/2019
7.59
 4,600 7.72 7.72 7.49 0 0 0
07/08/2019
7.72
 7,110 7.59 7.76 7.49 0 0 0
06/08/2019
7.59
 1,100 7.59 7.61 7.59 0 0 0
05/08/2019
7.59
 10,500 7.38 7.82 7.47 0 3,000 -0.1
02/08/2019
7.38
 1,930 7.22 7.38 7.24 0 0 0
01/08/2019
7.22
 1,800 7.18 7.22 7.18 100 0 0.0
31/07/2019
7.18
 2,310 6.96 7.18 7.03 0 0 0
30/07/2019
6.96
 2,200 6.99 6.99 6.94 100 0 0.0
29/07/2019
6.99
 4,200 7.03 7.03 6.94 0 0 0
26/07/2019
7.03
 200 6.86 7.03 7.03 0 0 0
25/07/2019
6.86
 4,890 6.90 6.90 6.80 100 0 0.0
24/07/2019
6.90
 7,100 6.74 6.94 6.76 0 0 0
23/07/2019
6.74
 7,300 6.71 6.74 6.71 0 0 0
22/07/2019
6.71
 15,600 6.88 6.88 6.61 0 0 0
19/07/2019
6.88
 11,100 7.01 7.01 6.82 0 0 0
18/07/2019
7.01
 10,700 7.01 7.09 6.90 0 0 0
17/07/2019
7.01
 10,500 7.13 7.13 7.01 0 0 0
16/07/2019
7.13
 6,000 7.22 7.22 7.09 0 0 0
15/07/2019
7.22
 1,100 7.18 7.22 7.18 0 0 0
12/07/2019
7.18
 2,200 7.18 7.18 7.18 0 0 0
11/07/2019
7.18
 5,100 7.24 7.36 7.09 0 0 0
10/07/2019
7.24
 4,300 7.40 7.40 7.13 1,000 0 0.0
09/07/2019
7.40
 100 7.40 7.40 7.40 0 0 0
08/07/2019
7.40
 1,800 7.47 7.47 7.34 0 0 0
05/07/2019
7.47
 1,600 7.57 7.57 7.38 100 0 0.0
04/07/2019
7.57
 0 7.57 7.57 7.57 0 0 0
03/07/2019
7.57
 1,850 7.53 7.57 7.43 0 0 0
02/07/2019
7.53
 5,700 7.47 7.53 7.40 0 0 0
01/07/2019
7.47
 1,240 7.86 7.86 7.47 0 0 0
28/06/2019
7.86
 0 7.86 7.86 7.86 0 0 0
27/06/2019
7.86
 4,300 7.47 7.86 7.41 1,100 2,800 -0.1
26/06/2019
7.47
 4,700 7.47 7.47 7.43 0 2,500 -0.1
25/06/2019
7.47
 4,900 7.47 8.01 7.47 0 2,800 -0.1
24/06/2019
7.47
 2,900 7.57 7.57 7.47 0 1,800 -0.1
21/06/2019
7.57
 8,500 7.59 7.59 7.53 0 2,400 -0.1
20/06/2019
7.59
 5,500 7.66 7.66 7.59 0 3,100 -0.1
19/06/2019
7.66
 2,000 7.61 7.66 7.66 0 500 -0.0
18/06/2019
7.61
 5,600 7.47 7.61 7.41 0 0 0
17/06/2019
7.47
 2,210 7.47 7.47 7.47 0 900 -0.0
14/06/2019
7.47
 5,030 7.47 7.47 7.38 0 2,900 -0.1
13/06/2019
7.47
 3,300 7.47 7.51 7.47 0 0 0
12/06/2019
7.47
 220 7.47 7.47 7.38 0 100 -0.0
11/06/2019
7.47
 2,404 7.76 7.76 7.47 0 0 0
10/06/2019
7.76
 16 7.76 7.76 7.76 0 0 0
07/06/2019
7.76
 600 7.76 7.76 7.76 0 0 0
06/06/2019
7.76
 600 7.66 7.76 7.38 0 0 0
05/06/2019
7.66
 1,000 7.76 7.76 7.61 0 0 0
04/06/2019
7.76
 80 7.76 7.76 7.76 0 0 0
03/06/2019
7.76
 4,040 7.78 7.78 7.61 0 0 0
31/05/2019
7.78
 1,840 7.76 7.78 7.63 0 0 0
30/05/2019
7.76
 1,850 7.76 7.76 7.64 100 0 0.0
29/05/2019
7.76
 330 7.66 7.76 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |