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)
07/10/2019
6.30
 1,500 6.28 6.30 6.11 0 0 0
04/10/2019
6.28
 1,211 6.19 6.28 6.13 0 0 0
03/10/2019
6.19
 10,230 6.19 6.19 6.13 0 0 0
02/10/2019
6.19
 1,600 6.17 6.21 6.13 0 0 0
01/10/2019
6.17
 1,359 6.30 6.30 6.17 200 0 0.0
30/09/2019
6.30
 4,100 6.17 6.30 6.28 0 0 0
27/09/2019
6.17
 5,050 6.19 6.30 6.17 0 0 0
26/09/2019
6.19
 5,810 6.30 6.30 6.19 0 0 0
25/09/2019
6.30
 900 6.32 6.32 6.30 0 0 0
24/09/2019
6.32
 100 6.30 6.32 6.32 0 0 0
23/09/2019
6.30
 14,040 6.41 6.41 6.28 0 4,340 -0.1
20/09/2019
6.41
 2,520 6.45 6.45 6.28 0 0 0
19/09/2019
6.45
 1,200 6.35 6.45 6.32 0 0 0
18/09/2019
6.35
 2,000 6.32 6.52 6.35 100 0 0.0
17/09/2019
6.32
 6,610 6.37 6.39 6.32 0 0 0
16/09/2019
6.37
 5,800 6.61 6.61 6.35 60 0 0.0
13/09/2019
6.61
 2,520 6.54 6.61 6.39 20 0 0.0
12/09/2019
6.54
 4,600 6.65 6.65 6.54 0 0 0
11/09/2019
6.65
 4,200 6.43 6.65 6.56 0 0 0
10/09/2019
6.43
 8,070 6.58 6.58 6.43 0 0 0
09/09/2019
6.58
 1,330 6.69 6.69 6.48 0 0 0
06/09/2019
6.69
 15,370 6.37 6.69 6.17 20 1,800 -0.1
05/09/2019
6.37
 6,128 6.24 6.43 6.21 0 0 0
04/09/2019
6.24
 15,812 6.26 6.26 6.11 12 0 0.0
03/09/2019
6.26
 15,640 6.93 6.93 6.26 2,040 0 0.1
30/08/2019
6.93
 4,400 7.06 7.06 6.93 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
7.06
 4,928 7.08 7.09 6.41 28 100 -0.0
28/08/2019
7.08
 31,100 7.08 7.08 6.97 0 0 0
27/08/2019
7.08
 38,739 6.97 7.09 7.01 300 0 0.0
26/08/2019
6.97
 38,020 6.95 6.99 6.93 1,100 0 0.0
23/08/2019
6.95
 13,600 6.95 6.97 6.93 0 0 0
22/08/2019
6.95
 11,800 6.97 7.01 6.95 200 0 0.0
21/08/2019
6.97
 9,700 7.02 7.04 6.97 2,200 0 0.1
20/08/2019
7.02
 11,432 6.97 7.04 6.97 0 0 0
19/08/2019
6.97
 30,058 6.97 7.11 6.93 10 0 0.0
16/08/2019
6.97
 17,500 6.92 7.09 6.93 0 0 0
15/08/2019
6.92
 42,400 6.77 7.09 6.77 0 0 0
14/08/2019
6.77
 7,700 6.84 6.84 6.68 0 0 0
13/08/2019
6.84
 6,010 6.88 6.93 6.81 900 0 0.0
12/08/2019
6.88
 500 7.04 7.04 6.88 100 0 0.0
09/08/2019
7.04
 5,700 7.06 7.18 7.02 1,000 0 0.0
08/08/2019
7.06
 4,600 7.18 7.18 6.97 0 0 0
07/08/2019
7.18
 7,110 7.06 7.22 6.97 0 0 0
06/08/2019
7.06
 1,100 7.06 7.08 7.06 0 0 0
05/08/2019
7.06
 10,500 6.86 7.27 6.95 0 3,000 -0.1
02/08/2019
6.86
 1,930 6.72 6.86 6.74 0 0 0
01/08/2019
6.72
 1,800 6.68 6.72 6.68 100 0 0.0
31/07/2019
6.68
 2,310 6.47 6.68 6.54 0 0 0
30/07/2019
6.47
 2,200 6.51 6.51 6.45 100 0 0.0
29/07/2019
6.51
 4,200 6.54 6.54 6.45 0 0 0
26/07/2019
6.54
 200 6.38 6.54 6.54 0 0 0
25/07/2019
6.38
 4,890 6.42 6.42 6.33 100 0 0.0
24/07/2019
6.42
 7,100 6.27 6.45 6.29 0 0 0
23/07/2019
6.27
 7,300 6.24 6.27 6.24 0 0 0
22/07/2019
6.24
 15,600 6.40 6.40 6.15 0 0 0
19/07/2019
6.40
 11,100 6.52 6.52 6.35 0 0 0
18/07/2019
6.52
 10,700 6.52 6.60 6.42 0 0 0
17/07/2019
6.52
 10,500 6.63 6.63 6.52 0 0 0
16/07/2019
6.63
 6,000 6.72 6.72 6.60 0 0 0
15/07/2019
6.72
 1,100 6.68 6.72 6.68 0 0 0
12/07/2019
6.68
 2,200 6.68 6.68 6.68 0 0 0
11/07/2019
6.68
 5,100 6.74 6.84 6.60 0 0 0
10/07/2019
6.74
 4,300 6.88 6.88 6.63 1,000 0 0.0
09/07/2019
6.88
 100 6.88 6.88 6.88 0 0 0
08/07/2019
6.88
 1,800 6.95 6.95 6.83 0 0 0
05/07/2019
6.95
 1,600 7.04 7.04 6.86 100 0 0.0
04/07/2019
7.04
 0 7.04 7.04 7.04 0 0 0
03/07/2019
7.04
 1,850 7.01 7.04 6.92 0 0 0
02/07/2019
7.01
 5,700 6.95 7.01 6.88 0 0 0
01/07/2019
6.95
 1,240 7.31 7.31 6.95 0 0 0
28/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
27/06/2019
7.31
 4,300 6.95 7.31 6.90 1,100 2,800 -0.1
26/06/2019
6.95
 4,700 6.95 6.95 6.92 0 2,500 -0.1
25/06/2019
6.95
 4,900 6.95 7.45 6.95 0 2,800 -0.1
24/06/2019
6.95
 2,900 7.04 7.04 6.95 0 1,800 -0.1
21/06/2019
7.04
 8,500 7.06 7.06 7.01 0 2,400 -0.1
20/06/2019
7.06
 5,500 7.13 7.13 7.06 0 3,100 -0.1
19/06/2019
7.13
 2,000 7.08 7.13 7.13 0 500 -0.0
18/06/2019
7.08
 5,600 6.95 7.08 6.90 0 0 0
17/06/2019
6.95
 2,210 6.95 6.95 6.95 0 900 -0.0
14/06/2019
6.95
 5,030 6.95 6.95 6.86 0 2,900 -0.1
13/06/2019
6.95
 3,300 6.95 6.99 6.95 0 0 0
12/06/2019
6.95
 220 6.95 6.95 6.86 0 100 -0.0
11/06/2019
6.95
 2,404 7.22 7.22 6.95 0 0 0
10/06/2019
7.22
 16 7.22 7.22 7.22 0 0 0
07/06/2019
7.22
 600 7.22 7.22 7.22 0 0 0
06/06/2019
7.22
 600 7.13 7.22 6.86 0 0 0
05/06/2019
7.13
 1,000 7.22 7.22 7.08 0 0 0
04/06/2019
7.22
 80 7.22 7.22 7.22 0 0 0
03/06/2019
7.22
 4,040 7.24 7.24 7.08 0 0 0
31/05/2019
7.24
 1,840 7.22 7.24 7.09 0 0 0
30/05/2019
7.22
 1,850 7.22 7.22 7.11 100 0 0.0
29/05/2019
7.22
 330 7.13 7.22 7.11 0 0 0
28/05/2019
7.13
 1,900 7.20 7.31 7.11 0 0 0
27/05/2019
7.20
 3,100 7.20 7.20 7.11 0 0 0
24/05/2019
7.20
 4,220 7.31 7.31 7.11 0 0 0
23/05/2019
7.31
 70 7.31 7.31 7.31 0 0 0
22/05/2019
7.31
 3,613 7.27 7.31 7.11 0 0 0
21/05/2019
7.27
 2,830 7.24 7.27 7.13 0 0 0
20/05/2019
7.24
 1,600 7.24 7.24 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |