CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.60
0
(0%)
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)
13/11/2018
7.22
 11,729 7.22 7.22 7.09 0 0 0
12/11/2018
7.22
 6,300 7.24 7.24 7.13 0 0 0
09/11/2018
7.24
 7,800 7.24 7.28 7.20 0 0 0
08/11/2018
7.24
 9,330 7.15 7.24 7.15 0 0 0
07/11/2018
7.15
 16,600 7.20 7.20 7.09 0 0 0
06/11/2018
7.20
 13,700 7.17 7.26 7.09 200 0 0.0
05/11/2018
7.17
 12,000 7.26 7.26 7.13 0 0 0
02/11/2018
7.26
 8,115 7.26 7.30 7.24 0 0 0
01/11/2018
7.26
 9,900 7.24 7.34 7.18 0 0 0
31/10/2018
7.24
 5,100 7.17 7.26 7.18 200 0 0.0
30/10/2018
7.17
 9,300 7.11 7.17 7.01 0 0 0
29/10/2018
7.11
 6,200 7.11 7.22 7.09 0 0 0
26/10/2018
7.11
 2,750 7.09 7.28 6.99 0 0 0
25/10/2018
7.09
 14,743 7.28 7.28 7.09 0 0 0
24/10/2018
7.28
 11,400 7.53 7.53 7.09 100 0 0.0
23/10/2018
7.53
 8,577 7.63 7.63 7.28 0 0 0
22/10/2018
7.63
 27,420 7.43 7.63 7.28 15,900 0 0.6
19/10/2018
7.43
 2,420 7.28 7.43 7.28 300 600 -0.0
18/10/2018
7.28
 85,819 7.76 7.76 6.99 2,400 0 0.1
17/10/2018
7.76
 47,020 8.62 8.64 7.76 2,800 0 0.1
16/10/2018
8.62
 3,400 8.62 8.62 8.51 0 0 0
15/10/2018
8.62
 30,409 8.62 8.81 8.62 0 2,600 -0.1
12/10/2018
8.62
 6,710 8.60 8.68 8.62 0 0 0
11/10/2018
8.60
 10,200 8.81 8.81 8.43 0 1,000 -0.0
10/10/2018
8.81
 10,200 8.87 8.87 8.51 100 0 0.0
09/10/2018
8.87
 4,489 8.81 8.91 8.81 0 0 0
08/10/2018
8.81
 33,600 8.56 8.91 8.62 0 0 0
05/10/2018
8.56
 7,600 8.60 8.62 8.53 0 0 0
04/10/2018
8.60
 25,668 8.70 8.72 8.24 0 0 0
03/10/2018
8.70
 7,621 8.78 8.81 8.70 0 0 0
02/10/2018
8.78
 11,800 8.72 8.79 8.62 0 0 0
01/10/2018
8.72
 43,813 8.24 8.72 8.24 0 0 0
28/09/2018
8.24
 3,030 8.24 8.35 8.18 0 0 0
27/09/2018
8.24
 7,821 8.05 8.24 8.07 0 0 0
26/09/2018
8.05
 19,400 7.95 8.12 7.95 0 0 0
25/09/2018
7.95
 4,749 7.95 7.95 7.91 0 0 0
24/09/2018
7.95
 12,350 8.03 8.05 7.95 0 0 0
21/09/2018
8.03
 31,110 8.03 8.24 8.03 0 0 0
20/09/2018
8.03
 9,240 8.03 8.05 7.86 0 0 0
19/09/2018
8.03
 9,790 8.03 8.14 7.91 0 0 0
18/09/2018
8.03
 31,530 7.61 8.03 7.53 0 200 -0.0
17/09/2018
7.61
 8,230 7.57 7.61 7.49 0 0 0
14/09/2018
7.57
 4,400 7.49 7.59 7.53 0 0 0
13/09/2018
7.49
 8,400 7.53 7.57 7.49 0 0 0
12/09/2018
7.53
 16,010 7.63 7.63 7.47 1,000 0 0.0
11/09/2018
7.63
 13,820 7.63 7.66 7.51 2,300 0 0.1
10/09/2018
7.63
 1,900 7.70 7.70 7.59 0 0 0
07/09/2018
7.70
 3,170 7.74 7.74 7.63 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/09/2018
7.74
 6,310 7.66 7.80 7.66 200 0 0.0
05/09/2018
7.66
 25,400 7.65 7.66 7.59 0 0 0
04/09/2018
7.65
 11,810 7.74 7.76 7.63 600 0 0.0
31/08/2018
7.74
 28,500 7.76 7.81 7.59 0 0 0
30/08/2018
7.76
 40,670 7.46 7.83 7.44 0 10,780 -0.4
29/08/2018
7.46
 22,808 7.43 7.46 7.39 100 5,800 -0.2
28/08/2018
7.43
 10,200 7.46 7.46 7.39 0 4,100 -0.2
27/08/2018
7.46
 3,500 7.44 7.46 7.35 0 0 0
24/08/2018
7.44
 4,400 7.34 7.44 7.34 0 0 0
23/08/2018
7.34
 1,100 7.21 7.34 7.24 0 0 0
22/08/2018
7.21
 19,240 7.21 7.26 7.12 0 30 -0.0
21/08/2018
7.21
 5,000 7.35 7.35 7.21 0 0 0
20/08/2018
7.35
 4,400 7.35 7.52 7.35 0 0 0
17/08/2018
7.35
 4,564 7.43 7.48 7.26 500 0 0.0
16/08/2018
7.43
 12,000 7.43 7.43 7.30 0 0 0
15/08/2018
7.43
 13,510 7.52 7.55 7.43 1,000 2,000 -0.0
14/08/2018
7.52
 15,384 7.34 7.54 7.34 0 0 0
13/08/2018
7.34
 18,010 7.10 7.39 7.10 0 0 0
10/08/2018
7.10
 35,600 7.08 7.21 6.72 0 0 0
09/08/2018
7.08
 10,700 7.13 7.15 7.03 0 0 0
08/08/2018
7.13
 10,200 7.04 7.28 7.04 0 0 0
07/08/2018
7.04
 9,750 7.15 7.30 7.04 1,800 0 0.1
06/08/2018
7.15
 31,100 7.30 7.30 6.93 200 0 0.0
03/08/2018
7.30
 41,600 7.52 7.52 7.17 0 0 0
02/08/2018
7.52
 25,000 7.39 7.57 7.39 0 3,900 -0.2
01/08/2018
7.39
 17,400 7.57 7.59 7.37 1,700 3,000 -0.1
31/07/2018
7.57
 26,900 7.59 7.59 7.26 0 100 -0.0
30/07/2018
7.59
 56,200 7.24 7.96 7.26 0 28,200 -1.1
27/07/2018
7.24
 54,820 7.55 7.55 6.82 0 0 0
26/07/2018
7.55
 38,200 7.85 7.85 7.30 0 0 0
25/07/2018
7.85
 29,012 8.25 8.25 7.57 0 0 0
24/07/2018
8.25
 14,250 8.45 8.45 8.01 0 0 0
23/07/2018
8.45
 2,500 8.56 8.58 8.12 0 500 -0.0
20/07/2018
8.56
 36,800 8.54 9.38 8.21 0 14,300 -0.7
19/07/2018
8.54
 50,902 8.01 8.58 7.94 0 21,000 -0.9
18/07/2018
8.01
 39,421 7.94 8.03 7.85 0 13,500 -0.6
17/07/2018
7.94
 73,100 7.32 8.05 7.30 0 4,600 -0.2
16/07/2018
7.32
 6,420 7.32 7.32 7.23 0 100 -0.0
13/07/2018
7.32
 19,700 7.32 7.34 7.28 0 10,000 -0.4
12/07/2018
7.32
 28,700 7.30 7.37 7.12 0 7,400 -0.3
11/07/2018
7.30
 22,100 7.30 7.48 7.03 0 0 0
10/07/2018
7.30
 40,824 6.82 7.50 6.84 0 0 0
09/07/2018
6.82
 28,800 6.73 6.82 6.70 0 0 0
06/07/2018
6.73
 8,850 6.64 6.73 6.64 0 0 0
05/07/2018
6.64
 46,800 6.37 6.75 6.39 0 0 0
04/07/2018
6.37
 15,100 6.19 6.39 6.11 0 0 0
03/07/2018
6.19
 7,250 6.20 6.20 6.02 0 1,100 -0.0
02/07/2018
6.20
 1,000 6.20 6.20 6.19 0 0 0
29/06/2018
6.20
 2,400 6.24 6.28 6.11 0 0 0
28/06/2018
6.24
 516 6.30 6.30 6.24 0 0 0
27/06/2018
6.30
 6,800 6.28 6.30 5.89 0 0 0
26/06/2018
6.28
 15,400 6.28 6.28 5.84 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |