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)
13/12/2018
6.70
 3,100 6.68 6.81 6.68 0 0 0
12/12/2018
6.68
 1,700 6.63 6.68 6.68 0 0 0
11/12/2018
6.63
 2,300 6.67 6.67 6.60 0 0 0
10/12/2018
6.67
 921 6.65 6.74 6.65 0 0 0
07/12/2018
6.65
 3,700 6.60 6.65 6.60 100 0 0.0
06/12/2018
6.60
 5,700 6.60 6.60 6.58 0 0 0
05/12/2018
6.60
 4,000 6.58 6.60 6.51 0 0 0
04/12/2018
6.58
 4,400 6.58 6.60 6.54 0 0 0
03/12/2018
6.58
 817 6.56 6.60 6.58 0 0 0
30/11/2018
6.56
 2,600 6.60 6.60 6.47 0 0 0
29/11/2018
6.60
 200 6.58 6.60 6.58 0 0 0
28/11/2018
6.58
 9,448 6.60 6.60 6.42 600 0 0.0
27/11/2018
6.60
 3,000 6.60 6.60 6.51 600 0 0.0
26/11/2018
6.60
 4,700 6.63 6.63 6.51 200 0 0.0
23/11/2018
6.63
 1,800 6.63 6.63 6.56 0 0 0
22/11/2018
6.63
 200 6.68 6.68 6.63 0 0 0
21/11/2018
6.68
 3,500 6.67 6.68 6.47 1,000 0 0.0
20/11/2018
6.67
 100 6.68 6.68 6.67 0 0 0
19/11/2018
6.68
 7,900 6.54 6.76 6.54 0 0 0
16/11/2018
6.54
 15,900 6.58 6.67 6.10 0 0 0
15/11/2018
6.58
 7,300 6.70 6.70 6.51 0 0 0
14/11/2018
6.70
 8,600 6.72 6.72 6.56 0 0 0
13/11/2018
6.72
 11,729 6.72 6.72 6.60 0 0 0
12/11/2018
6.72
 6,300 6.74 6.74 6.63 0 0 0
09/11/2018
6.74
 7,800 6.74 6.77 6.70 0 0 0
08/11/2018
6.74
 9,330 6.65 6.74 6.65 0 0 0
07/11/2018
6.65
 16,600 6.70 6.70 6.60 0 0 0
06/11/2018
6.70
 13,700 6.67 6.76 6.60 200 0 0.0
05/11/2018
6.67
 12,000 6.76 6.76 6.63 0 0 0
02/11/2018
6.76
 8,115 6.76 6.79 6.74 0 0 0
01/11/2018
6.76
 9,900 6.74 6.83 6.68 0 0 0
31/10/2018
6.74
 5,100 6.67 6.76 6.68 200 0 0.0
30/10/2018
6.67
 9,300 6.61 6.67 6.52 0 0 0
29/10/2018
6.61
 6,200 6.61 6.72 6.60 0 0 0
26/10/2018
6.61
 2,750 6.60 6.77 6.51 0 0 0
25/10/2018
6.60
 14,743 6.77 6.77 6.60 0 0 0
24/10/2018
6.77
 11,400 7.01 7.01 6.60 100 0 0.0
23/10/2018
7.01
 8,577 7.09 7.09 6.77 0 0 0
22/10/2018
7.09
 27,420 6.92 7.09 6.77 15,900 0 0.6
19/10/2018
6.92
 2,420 6.77 6.92 6.77 300 600 -0.0
18/10/2018
6.77
 85,819 7.22 7.22 6.51 2,400 0 0.1
17/10/2018
7.22
 47,020 8.02 8.04 7.22 2,800 0 0.1
16/10/2018
8.02
 3,400 8.02 8.02 7.91 0 0 0
15/10/2018
8.02
 30,409 8.02 8.20 8.02 0 2,600 -0.1
12/10/2018
8.02
 6,710 8.00 8.07 8.02 0 0 0
11/10/2018
8.00
 10,200 8.20 8.20 7.84 0 1,000 -0.0
10/10/2018
8.20
 10,200 8.25 8.25 7.91 100 0 0.0
09/10/2018
8.25
 4,489 8.20 8.29 8.20 0 0 0
08/10/2018
8.20
 33,600 7.97 8.29 8.02 0 0 0
05/10/2018
7.97
 7,600 8.00 8.02 7.93 0 0 0
04/10/2018
8.00
 25,668 8.09 8.11 7.66 0 0 0
03/10/2018
8.09
 7,621 8.16 8.20 8.09 0 0 0
02/10/2018
8.16
 11,800 8.11 8.18 8.02 0 0 0
01/10/2018
8.11
 43,813 7.66 8.11 7.66 0 0 0
28/09/2018
7.66
 3,030 7.66 7.77 7.61 0 0 0
27/09/2018
7.66
 7,821 7.49 7.66 7.50 0 0 0
26/09/2018
7.49
 19,400 7.40 7.56 7.40 0 0 0
25/09/2018
7.40
 4,749 7.40 7.40 7.36 0 0 0
24/09/2018
7.40
 12,350 7.47 7.49 7.40 0 0 0
21/09/2018
7.47
 31,110 7.47 7.66 7.47 0 0 0
20/09/2018
7.47
 9,240 7.47 7.49 7.31 0 0 0
19/09/2018
7.47
 9,790 7.47 7.58 7.36 0 0 0
18/09/2018
7.47
 31,530 7.08 7.47 7.01 0 200 -0.0
17/09/2018
7.08
 8,230 7.04 7.08 6.97 0 0 0
14/09/2018
7.04
 4,400 6.97 7.06 7.01 0 0 0
13/09/2018
6.97
 8,400 7.01 7.04 6.97 0 0 0
12/09/2018
7.01
 16,010 7.09 7.09 6.95 1,000 0 0.0
11/09/2018
7.09
 13,820 7.09 7.13 6.99 2,300 0 0.1
10/09/2018
7.09
 1,900 7.17 7.17 7.06 0 0 0
07/09/2018
7.17
 3,170 7.20 7.20 7.09 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/09/2018
7.20
 6,310 7.13 7.25 7.13 200 0 0.0
05/09/2018
7.13
 25,400 7.11 7.13 7.06 0 0 0
04/09/2018
7.11
 11,810 7.20 7.21 7.10 600 0 0.0
31/08/2018
7.20
 28,500 7.21 7.27 7.06 0 0 0
30/08/2018
7.21
 40,670 6.94 7.28 6.93 0 10,780 -0.4
29/08/2018
6.94
 22,808 6.91 6.94 6.88 100 5,800 -0.2
28/08/2018
6.91
 10,200 6.94 6.94 6.88 0 4,100 -0.2
27/08/2018
6.94
 3,500 6.93 6.94 6.84 0 0 0
24/08/2018
6.93
 4,400 6.82 6.93 6.82 0 0 0
23/08/2018
6.82
 1,100 6.71 6.82 6.74 0 0 0
22/08/2018
6.71
 19,240 6.71 6.76 6.62 0 30 -0.0
21/08/2018
6.71
 5,000 6.84 6.84 6.71 0 0 0
20/08/2018
6.84
 4,400 6.84 6.99 6.84 0 0 0
17/08/2018
6.84
 4,564 6.91 6.96 6.76 500 0 0.0
16/08/2018
6.91
 12,000 6.91 6.91 6.79 0 0 0
15/08/2018
6.91
 13,510 6.99 7.03 6.91 1,000 2,000 -0.0
14/08/2018
6.99
 15,384 6.82 7.01 6.82 0 0 0
13/08/2018
6.82
 18,010 6.60 6.88 6.60 0 0 0
10/08/2018
6.60
 35,600 6.59 6.71 6.25 0 0 0
09/08/2018
6.59
 10,700 6.64 6.65 6.54 0 0 0
08/08/2018
6.64
 10,200 6.55 6.77 6.55 0 0 0
07/08/2018
6.55
 9,750 6.65 6.79 6.55 1,800 0 0.1
06/08/2018
6.65
 31,100 6.79 6.79 6.45 200 0 0.0
03/08/2018
6.79
 41,600 6.99 6.99 6.67 0 0 0
02/08/2018
6.99
 25,000 6.88 7.05 6.88 0 3,900 -0.2
01/08/2018
6.88
 17,400 7.05 7.06 6.86 1,700 3,000 -0.1
31/07/2018
7.05
 26,900 7.06 7.06 6.76 0 100 -0.0
30/07/2018
7.06
 56,200 6.74 7.40 6.76 0 28,200 -1.1
27/07/2018
6.74
 54,820 7.03 7.03 6.35 0 0 0
26/07/2018
7.03
 38,200 7.30 7.30 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |