CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.70
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
(2025-11-05) 		-1.60 -3.78% 299,400 0 0
40.30
42.30
40.70
2 tháng
(2025-10-06) 		-1.70 -4.01% 880,800 -300 -0.0
40.30
43.50
40.70
3 tháng
(2025-09-08) 		2.60 6.82% 1,542,200 -14,400 -0.6
38.10
45
40.70
6 tháng
(2025-06-09) 		3.80 10.30% 2,775,500 -14,400 -0.6
36.90
45
40.70
12 tháng
(2024-12-10) 		3.04 8.09% 6,426,830 -66,300 -2.5
33.30
45
40.70
24 tháng
(2023-12-18) 		-4.33 -9.61% 15,036,660 -77,481 -3.2
33.30
63.81
40.70
36 tháng
(2022-12-21) 		9.24 29.36% 20,598,247 -110,233 -5.5
31.11
63.81
40.70
60 tháng
(2020-12-31) 		30.62 303.93% 25,487,616 -141,050 -7.6
10.08
63.81
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
5.24
 6,444 5.27 5.31 5.24 0 0 0
13/07/2017
5.27
 12,030 5.36 5.36 5.19 0 0 0
12/07/2017
5.36
 4,770 5.32 5.36 5.24 0 0 0
11/07/2017
5.32
 18,400 5.41 5.41 5.15 1,200 0 0.0
10/07/2017
5.41
 6,600 5.54 5.54 5.24 100 0 0.0
07/07/2017
5.54
 20,360 5.24 5.54 5.22 60 0 0.0
06/07/2017
5.24
 11,320 5.24 5.24 5.17 20 0 0.0
05/07/2017
5.24
 4,436 5.19 5.24 5.20 0 0 0
04/07/2017
5.19
 9,100 5.09 5.19 5.10 0 0 0
03/07/2017
5.09
 6,700 5.09 5.20 5.09 100 0 0.0
30/06/2017
5.09
 7,690 5.10 5.15 5.09 0 0 0
29/06/2017
5.10
 5,310 5.24 5.24 5.09 0 1,000 -0.0
28/06/2017
5.24
 2,400 5.07 5.24 5.10 0 300 -0.0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 34%
27/06/2017
5.07
 20,000 5.36 5.41 5.07 0 0 0
26/06/2017
5.36
 38,110 5.36 5.40 5.34 0 2,800 -0.1
23/06/2017
5.36
 27,600 5.48 5.49 5.14 2,800 0 0.1
22/06/2017
5.48
 26,300 5.49 5.55 5.46 0 0 0
21/06/2017
5.49
 33,200 5.49 5.65 5.48 0 0 0
20/06/2017
5.49
 13,050 5.49 5.55 5.46 0 0 0
19/06/2017
5.49
 5,810 5.57 5.63 5.49 0 0 0
16/06/2017
5.57
 29,116 5.46 5.65 5.46 3,600 0 0.1
15/06/2017
5.46
 9,850 5.52 5.52 5.37 0 0 0
14/06/2017
5.52
 11,700 5.59 5.65 5.43 0 0 0
13/06/2017
5.59
 37,201 5.27 5.63 5.33 1,100 0 0.0
12/06/2017
5.27
 24,300 4.98 5.28 5.07 0 0 0
09/06/2017
4.98
 2,206 4.96 4.98 4.98 0 0 0
08/06/2017
4.96
 1,700 4.96 4.98 4.88 0 0 0
07/06/2017
4.96
 4,620 4.85 4.96 4.84 0 0 0
06/06/2017
4.85
 4,650 4.98 4.98 4.85 0 3,000 -0.1
05/06/2017
4.98
 600 4.99 4.99 4.84 0 0 0
02/06/2017
4.99
 1,100 4.88 4.99 4.99 0 0 0
01/06/2017
4.88
 3,900 4.96 4.96 4.88 0 0 0
31/05/2017
4.96
 2,600 4.96 4.96 4.88 0 0 0
30/05/2017
4.96
 8,840 4.99 4.99 4.88 0 0 0
29/05/2017
4.99
 1,530 4.96 4.99 4.96 0 30 -0.0
26/05/2017
4.96
 2,500 5.04 5.11 4.96 0 0 0
25/05/2017
5.04
 5,000 4.91 5.04 4.91 0 500 -0.0
24/05/2017
4.91
 3,010 4.90 4.91 4.91 0 0 0
23/05/2017
4.90
 300 5.04 5.04 4.90 0 0 0
22/05/2017
5.04
 5,100 4.90 5.11 4.90 0 0 0
19/05/2017
4.90
 1,900 5.04 5.04 4.90 0 0 0
18/05/2017
5.04
 6,402 5.07 5.07 5.04 0 0 0
17/05/2017
5.07
 4,746 5.14 5.14 5.07 0 0 0
16/05/2017
5.14
 2,512 5.04 5.14 5.04 0 0 0
15/05/2017
5.04
 4,502 4.99 5.04 4.99 0 0 0
12/05/2017
4.99
 7,200 5.02 5.04 4.99 0 0 0
11/05/2017
5.02
 900 5.04 5.08 5.02 0 0 0
10/05/2017
5.04
 3,800 4.88 5.04 4.96 0 0 0
09/05/2017
4.88
 3,800 4.87 4.88 4.87 0 0 0
08/05/2017
4.87
 4,400 4.87 4.88 4.84 0 0 0
05/05/2017
4.87
 4,660 4.82 4.87 4.82 2,000 0 0.1
04/05/2017
4.82
 4,100 4.82 4.88 4.82 1,400 0 0.0
03/05/2017
4.82
 2,800 4.81 4.82 4.81 200 0 0.0
28/04/2017
4.81
 2,000 4.84 4.84 4.79 0 0 0
27/04/2017
4.84
 3,500 4.79 4.84 4.79 0 0 0
26/04/2017
4.79
 1,431 4.81 4.81 4.79 0 0 0
25/04/2017
4.81
 1,600 4.79 4.82 4.81 0 0 0
24/04/2017
4.79
 2,800 4.84 4.84 4.78 0 0 0
21/04/2017
4.84
 200 4.88 4.88 4.82 0 0 0
20/04/2017
4.88
 80 4.88 4.88 4.88 0 0 0
19/04/2017
4.88
 4,500 4.79 4.91 4.81 0 0 0
18/04/2017
4.79
 3,601 4.79 4.81 4.79 0 0 0
17/04/2017
4.79
 3,400 4.81 4.82 4.79 0 0 0
14/04/2017
4.81
 9,300 4.82 4.82 4.79 2,200 0 0.1
13/04/2017
4.82
 6,211 4.84 4.84 4.79 2,200 0 0.1
12/04/2017
4.84
 4,200 4.79 4.84 4.79 2,100 900 0.0
11/04/2017
4.79
 9,700 4.81 4.81 4.79 3,500 6,200 -0.1
10/04/2017
4.81
 10,628 4.81 4.81 4.78 4,000 10,000 -0.2
07/04/2017
4.81
 12,610 4.76 4.81 4.79 0 8,410 -0.3
05/04/2017
4.76
 12,900 4.79 4.82 4.76 2,700 200 0.1
04/04/2017
4.79
 15,850 4.79 4.82 4.76 6,650 0 0.2
03/04/2017
4.79
 29,198 4.91 4.93 4.76 3,000 0 0.1
31/03/2017
4.91
 9,000 4.96 4.96 4.82 3,300 0 0.1
30/03/2017
4.96
 9,900 4.96 4.98 4.79 3,000 2,400 0.0
29/03/2017
4.96
 9,480 5.02 5.02 4.88 4,000 0 0.1
28/03/2017
5.02
 12,100 5.08 5.08 4.58 1,500 5,600 -0.1
27/03/2017
5.08
 4,650 5.11 5.22 5.08 0 0 0
24/03/2017
5.11
 27,600 5.05 5.22 5.05 0 5,000 -0.2
23/03/2017
5.05
 10,210 5.08 5.10 5.02 0 5,000 -0.2
22/03/2017
5.08
 15,910 5.11 5.11 5.04 4,000 0 0.1
21/03/2017
5.11
 16,700 5.11 5.11 5.04 5,000 5,000 -0.0
20/03/2017
5.11
 16,100 5.14 5.14 5.04 600 6,400 -0.2
17/03/2017
5.14
 10,860 5.19 5.19 5.04 50 5,000 -0.2
16/03/2017
5.19
 7,200 5.22 5.22 5.04 0 6,300 -0.2
15/03/2017
5.22
 10,805 5.27 5.27 5.07 0 5,000 -0.2
14/03/2017
5.27
 11,212 5.33 5.37 5.27 4,000 0 0.1
13/03/2017
5.33
 26,048 5.30 5.33 5.02 0 7,700 -0.3
10/03/2017
5.30
 10,780 5.27 5.30 5.11 0 5,000 -0.2
09/03/2017
5.27
 14,700 5.11 5.27 5.11 0 5,000 -0.2
08/03/2017
5.11
 18,937 5.11 5.13 5.02 0 10,000 -0.3
07/03/2017
5.11
 26,729 5.05 5.19 5.02 0 10,000 -0.3
06/03/2017
5.05
 15,800 5.02 5.07 5.02 0 10,000 -0.3
03/03/2017
5.02
 13,628 5.04 5.04 5.01 0 100 -0.0
02/03/2017
5.04
 10,300 5.05 5.10 5.04 0 5,000 -0.2
01/03/2017
5.05
 11,400 5.04 5.05 5.04 0 5,000 -0.2
28/02/2017
5.04
 18,690 5.07 5.07 5.04 0 0 0
27/02/2017
5.07
 7,280 5.04 5.07 5.01 0 1,000 -0.0
24/02/2017
5.04
 21,300 5.19 5.19 5.04 0 8,000 -0.3
23/02/2017
5.19
 7,040 5.11 5.19 5.11 0 2,000 -0.1
22/02/2017
5.11
 11,747 5.20 5.20 5.04 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |