CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

43.80
-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)
25/07/2018
7.30
 29,012 7.67 7.67 7.05 0 0 0
24/07/2018
7.67
 14,250 7.86 7.86 7.45 0 0 0
23/07/2018
7.86
 2,500 7.96 7.98 7.55 0 500 -0.0
20/07/2018
7.96
 36,800 7.94 8.73 7.64 0 14,300 -0.7
19/07/2018
7.94
 50,902 7.45 7.98 7.38 0 21,000 -0.9
18/07/2018
7.45
 39,421 7.38 7.47 7.30 0 13,500 -0.6
17/07/2018
7.38
 73,100 6.81 7.49 6.79 0 4,600 -0.2
16/07/2018
6.81
 6,420 6.81 6.81 6.72 0 100 -0.0
13/07/2018
6.81
 19,700 6.81 6.82 6.77 0 10,000 -0.4
12/07/2018
6.81
 28,700 6.79 6.86 6.62 0 7,400 -0.3
11/07/2018
6.79
 22,100 6.79 6.96 6.54 0 0 0
10/07/2018
6.79
 40,824 6.35 6.98 6.37 0 0 0
09/07/2018
6.35
 28,800 6.26 6.35 6.23 0 0 0
06/07/2018
6.26
 8,850 6.18 6.26 6.18 0 0 0
05/07/2018
6.18
 46,800 5.92 6.28 5.94 0 0 0
04/07/2018
5.92
 15,100 5.75 5.94 5.69 0 0 0
03/07/2018
5.75
 7,250 5.77 5.77 5.60 0 1,100 -0.0
02/07/2018
5.77
 1,000 5.77 5.77 5.75 0 0 0
29/06/2018
5.77
 2,400 5.81 5.84 5.69 0 0 0
28/06/2018
5.81
 516 5.86 5.86 5.81 0 0 0
27/06/2018
5.86
 6,800 5.84 5.86 5.48 0 0 0
26/06/2018
5.84
 15,400 5.84 5.84 5.43 0 700 -0.0
25/06/2018
5.84
 7,700 5.84 5.86 5.52 0 0 0
22/06/2018
5.84
 900 5.86 5.86 5.84 0 0 0
21/06/2018
5.86
 0 5.86 5.86 5.86 0 0 0
20/06/2018
5.86
 300 5.77 5.86 5.86 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
19/06/2018
5.77
 100 5.74 5.77 5.77 0 0 0
18/06/2018
5.74
 400 5.74 5.74 5.53 0 0 0
15/06/2018
5.74
 12,200 5.74 5.75 5.52 0 0 0
14/06/2018
5.74
 2,100 5.77 5.82 5.50 0 0 0
13/06/2018
5.77
 1,337 5.77 5.77 5.77 0 0 0
12/06/2018
5.77
 16,800 5.80 5.80 5.74 0 0 0
11/06/2018
5.80
 4,000 5.80 5.80 5.71 0 0 0
08/06/2018
5.80
 1,170 5.79 5.80 5.79 0 0 0
07/06/2018
5.79
 1,900 5.79 5.80 5.79 0 0 0
06/06/2018
5.79
 3,600 5.74 5.79 5.72 0 0 0
05/06/2018
5.74
 3,300 5.72 5.74 5.68 0 1,100 -0.0
04/06/2018
5.72
 3,500 5.74 5.74 5.72 0 900 -0.0
01/06/2018
5.74
 1,900 5.82 5.82 5.52 0 100 -0.0
31/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
30/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
29/05/2018
5.82
 210 5.82 5.82 5.82 0 0 0
28/05/2018
5.82
 810 5.83 5.83 5.52 0 0 0
25/05/2018
5.83
 4 5.83 5.83 5.83 0 0 0
24/05/2018
5.83
 900 5.79 5.83 5.83 0 0 0
23/05/2018
5.79
 500 5.77 5.79 5.79 0 0 0
22/05/2018
5.77
 2,100 5.80 5.80 5.66 0 0 0
21/05/2018
5.80
 2,700 5.80 5.80 5.69 0 0 0
18/05/2018
5.80
 5,800 5.82 5.82 5.71 0 0 0
17/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
16/05/2018
5.82
 4,600 5.82 5.82 5.82 0 0 0
15/05/2018
5.82
 3,500 5.83 5.83 5.82 0 0 0
14/05/2018
5.83
 5,500 5.82 5.83 5.82 0 0 0
11/05/2018
5.82
 7,500 5.82 5.83 5.82 0 0 0
10/05/2018
5.82
 4,800 5.82 5.83 5.82 0 0 0
09/05/2018
5.82
 9,500 5.77 5.82 5.77 0 0 0
08/05/2018
5.77
 8,700 5.72 5.82 5.74 0 0 0
07/05/2018
5.72
 11,900 5.60 5.75 5.66 0 0 0
04/05/2018
5.60
 28,800 5.50 5.75 5.53 0 0 0
03/05/2018
5.50
 4,600 5.58 5.58 5.34 0 0 0
02/05/2018
5.58
 13,400 5.30 5.58 5.31 0 0 0
27/04/2018
5.30
 3,200 5.20 5.33 5.22 0 0 0
26/04/2018
5.20
 9,300 5.36 5.36 5.20 0 0 0
24/04/2018
5.36
 2,900 5.74 5.74 5.34 0 0 0
23/04/2018
5.74
 150 5.50 5.74 5.74 0 0 0
20/04/2018
5.50
 14,400 5.46 5.94 5.49 0 0 0
19/04/2018
5.46
 18,910 5.28 5.46 5.28 0 0 0
18/04/2018
5.28
 4,050 5.28 5.33 5.28 0 0 0
17/04/2018
5.28
 1,700 5.27 5.31 5.27 0 0 0
16/04/2018
5.27
 2,400 5.27 5.31 5.25 0 0 0
13/04/2018
5.27
 4,900 5.25 5.30 5.25 0 0 0
12/04/2018
5.25
 3,600 5.25 5.30 5.25 0 0 0
11/04/2018
5.25
 8,200 5.25 5.25 5.11 0 0 0
10/04/2018
5.25
 4,600 5.33 5.33 5.17 0 0 0
09/04/2018
5.33
 20,900 5.25 5.34 5.16 0 100 -0.0
06/04/2018
5.25
 6,224 5.23 5.25 5.14 0 0 0
05/04/2018
5.23
 7,800 5.19 5.25 5.14 0 0 0
04/04/2018
5.19
 2,700 5.20 5.20 5.14 0 0 0
03/04/2018
5.20
 3,400 5.23 5.23 5.16 0 0 0
02/04/2018
5.23
 2,000 5.23 5.25 5.17 0 0 0
30/03/2018
5.23
 6,200 5.19 5.25 5.19 0 0 0
29/03/2018
5.19
 2,800 5.23 5.23 5.19 0 0 0
28/03/2018
5.23
 400 5.23 5.23 5.23 0 0 0
27/03/2018
5.23
 14,101 5.20 5.34 5.22 0 0 0
26/03/2018
5.20
 1,100 5.19 5.20 5.20 0 0 0
23/03/2018
5.19
 3,523 5.22 5.22 5.12 600 0 0.0
22/03/2018
5.22
 5,501 5.22 5.23 5.20 0 0 0
21/03/2018
5.22
 500 5.22 5.25 5.22 0 0 0
20/03/2018
5.22
 12,523 4.87 5.27 4.84 0 0 0
19/03/2018
4.87
 11,100 5.22 5.22 4.87 0 0 0
16/03/2018
5.22
 1,701 5.27 5.27 5.11 300 0 0.0
15/03/2018
5.27
 13,300 5.27 5.27 5.11 0 0 0
14/03/2018
5.27
 500 5.27 5.27 5.27 100 0 0.0
13/03/2018
5.27
 3,500 5.28 5.28 5.25 0 0 0
12/03/2018
5.28
 5,100 5.19 5.28 5.23 0 0 0
09/03/2018
5.19
 3,314 5.19 5.22 5.03 3,000 0 0.1
08/03/2018
5.19
 10,800 5.27 5.27 5.11 0 0 0
07/03/2018
5.27
 7,300 5.22 5.27 5.22 0 3,000 -0.1
06/03/2018
5.22
 5,600 5.25 5.25 5.17 0 0 0
05/03/2018
5.25
 9,500 5.25 5.25 5.16 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |