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)
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
28/05/2019
7.66
 1,900 7.74 7.86 7.64 0 0 0
27/05/2019
7.74
 3,100 7.74 7.74 7.64 0 0 0
24/05/2019
7.74
 4,220 7.86 7.86 7.64 0 0 0
23/05/2019
7.86
 70 7.86 7.86 7.86 0 0 0
22/05/2019
7.86
 3,613 7.82 7.86 7.64 0 0 0
21/05/2019
7.82
 2,830 7.78 7.82 7.66 0 0 0
20/05/2019
7.78
 1,600 7.78 7.78 7.66 0 0 0
17/05/2019
7.78
 200 7.78 7.78 7.70 0 0 0
16/05/2019
7.78
 2,800 7.74 7.78 7.68 0 0 0
15/05/2019
7.74
 5,610 7.86 7.86 7.59 0 0 0
14/05/2019
7.86
 6,400 7.86 7.86 7.74 0 0 0
13/05/2019
7.86
 4,700 7.84 7.86 7.86 0 0 0
10/05/2019
7.84
 1,702 7.95 7.95 7.61 0 0 0
09/05/2019
7.95
 1,265 7.84 7.95 7.61 0 0 0
08/05/2019
7.84
 9,119 7.95 7.95 7.66 0 0 0
07/05/2019
7.95
 1,720 8.01 8.01 7.86 0 0 0
06/05/2019
8.01
 4,187 8.03 8.03 7.95 0 0 0
03/05/2019
8.03
 0 8.03 8.03 8.03 0 0 0
02/05/2019
8.03
 600 7.95 8.03 7.95 0 0 0
26/04/2019
7.95
 3,620 7.89 7.95 7.86 0 20 -0.0
25/04/2019
7.89
 1,000 7.82 7.91 7.84 0 0 0
24/04/2019
7.82
 4,722 8.03 8.03 7.80 100 0 0.0
23/04/2019
8.03
 600 7.80 8.03 7.87 300 0 0.0
22/04/2019
7.80
 9,150 8.07 8.07 7.80 0 0 0
19/04/2019
8.07
 6,800 8.05 8.14 8.01 1,000 200 0.0
18/04/2019
8.05
 6,700 8.26 8.26 8.05 0 0 0
17/04/2019
8.26
 9,420 8.24 8.33 8.24 0 0 0
16/04/2019
8.24
 4,800 8.14 8.24 8.16 0 0 0
12/04/2019
8.14
 4,157 8.24 8.32 8.14 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |