CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

45.10
0.10
(0.22%)
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
(2026-02-23) 		4.10 10.02% 718,300 0 0
40.70
45.60
45.10
2 tháng
(2026-01-19) 		4.90 12.22% 1,189,300 -200 -0.0
39.50
45.60
45.10
3 tháng
(2025-12-18) 		4.90 12.22% 1,496,500 -200 -0.0
39.40
45.60
45.10
6 tháng
(2025-09-19) 		5.80 14.80% 2,957,000 -13,100 -0.6
39.20
45.60
45.10
12 tháng
(2025-03-24) 		1.50 3.45% 6,054,300 -65,200 -2.4
33.30
45.60
45.10
24 tháng
(2024-03-28) 		-15.01 -25.01% 14,134,105 -75,281 -3.0
33.30
61.58
45.10
36 tháng
(2023-04-03) 		8.85 24.47% 21,766,206 -109,233 -5.5
33.30
63.81
45.10
60 tháng
(2021-04-13) 		28.57 173.82% 25,625,304 -146,260 -8.0
15.37
63.81
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
6.56
 14,285 6.51 6.62 6.51 0 400 -0.0
16/10/2017
6.51
 30,800 6.42 6.62 6.42 0 400 -0.0
13/10/2017
6.42
 2,200 6.42 6.42 6.08 0 400 -0.0
12/10/2017
6.42
 7,270 6.39 6.42 6.25 0 400 -0.0
11/10/2017
6.39
 6,500 6.32 6.42 6.32 0 400 -0.0
10/10/2017
6.32
 4,900 6.17 6.34 6.17 0 400 -0.0
09/10/2017
6.17
 7,540 6.25 6.25 6.08 0 400 -0.0
06/10/2017
6.25
 205 6.25 6.25 6.00 0 0 0
05/10/2017
6.25
 4,500 6.25 6.29 6.08 0 380 -0.0
04/10/2017
6.25
 480 6.20 6.25 6.10 0 380 -0.0
03/10/2017
6.20
 4,500 6.12 6.20 6.08 0 100 -0.0
02/10/2017
6.12
 9,500 6.42 6.42 6.12 1,100 400 0.0
29/09/2017
6.42
 3,380 6.42 6.49 6.25 0 380 -0.0
28/09/2017
6.42
 60 6.42 6.42 6.42 0 60 -0.0
27/09/2017
6.42
 2,580 6.52 6.52 6.18 0 380 -0.0
26/09/2017
6.52
 580 6.51 6.52 6.42 0 380 -0.0
25/09/2017
6.51
 4,420 6.49 6.54 6.29 0 428 -0.0
22/09/2017
6.49
 16,200 6.17 6.49 6.15 0 1,300 -0.0
21/09/2017
6.17
 9,700 6.10 6.17 6.10 0 400 -0.0
20/09/2017
6.10
 9,800 6.08 6.10 6.07 0 400 -0.0
19/09/2017
6.08
 1,600 6.08 6.10 6.05 0 400 -0.0
18/09/2017
6.08
 3,540 6.07 6.10 6.00 100 400 -0.0
15/09/2017
6.07
 2,000 6.05 6.07 6.03 0 300 -0.0
14/09/2017
6.05
 15,330 5.95 6.07 5.91 0 380 -0.0
13/09/2017
5.95
 2,780 5.93 5.95 5.83 0 380 -0.0
12/09/2017
5.93
 7,380 5.91 5.93 5.78 0 380 -0.0
11/09/2017
5.91
 3,790 5.96 6.05 5.75 0 380 -0.0
08/09/2017
5.96
 100 5.91 5.96 5.96 0 0 0
07/09/2017
5.91
 0 5.91 5.91 5.91 0 0 0
06/09/2017
5.91
 3,800 5.98 5.98 5.91 0 0 0
05/09/2017
5.98
 7,145 5.98 6.00 5.91 0 0 0
01/09/2017
5.98
 8,110 5.91 5.98 5.83 0 0 0
31/08/2017
5.91
 15,150 5.75 5.91 5.83 0 0 0
30/08/2017
5.75
 12,250 5.71 5.75 5.71 0 0 0
29/08/2017
5.71
 4,700 5.71 5.71 5.68 0 0 0
28/08/2017
5.71
 6,900 5.66 5.71 5.68 0 0 0
25/08/2017
5.66
 15,900 5.64 5.66 5.63 0 0 0
24/08/2017
5.64
 4,100 5.61 5.64 5.61 200 0 0.0
23/08/2017
5.61
 10,100 5.54 5.63 5.56 0 1,400 -0.0
22/08/2017
5.54
 6,600 5.41 5.66 5.54 0 0 0
21/08/2017
5.41
 13,400 5.61 5.66 5.41 0 0 0
18/08/2017
5.61
 48,104 5.56 5.61 5.56 0 0 0
17/08/2017
5.56
 6,200 5.56 5.58 5.56 0 0 0
16/08/2017
5.56
 6,430 5.56 5.58 5.56 100 0 0.0
15/08/2017
5.56
 1,100 5.56 5.58 5.56 0 0 0
14/08/2017
5.56
 15,800 5.56 5.56 5.47 0 7,000 -0.2
11/08/2017
5.56
 17,500 5.46 5.58 5.46 0 0 0
10/08/2017
5.46
 7,610 5.37 5.47 5.41 5,100 0 0.2
09/08/2017
5.37
 8,600 5.29 5.46 5.29 0 0 0
08/08/2017
5.29
 10,250 5.41 5.49 5.29 0 0 0
07/08/2017
5.41
 9,840 5.34 5.44 5.39 0 0 0
04/08/2017
5.34
 9,514 5.32 5.37 5.31 0 6,700 -0.2
03/08/2017
5.32
 23,200 5.27 5.41 5.32 0 0 0
02/08/2017
5.27
 9,600 5.29 5.29 5.20 0 0 0
01/08/2017
5.29
 9,560 5.24 5.29 5.24 0 0 0
31/07/2017
5.24
 18,540 5.14 5.36 5.14 0 0 0
28/07/2017
5.14
 21,600 5.09 5.15 5.07 0 0 0
27/07/2017
5.09
 26,604 5.14 5.14 5.07 0 0 0
26/07/2017
5.14
 9,410 5.22 5.22 5.14 0 0 0
25/07/2017
5.22
 7,300 5.20 5.22 5.15 0 0 0
24/07/2017
5.20
 26,100 5.20 5.20 5.14 0 0 0
21/07/2017
5.20
 11,300 5.20 5.24 5.17 0 0 0
20/07/2017
5.20
 6,200 5.24 5.24 5.14 0 0 0
19/07/2017
5.24
 10,700 5.24 5.24 5.07 0 0 0
18/07/2017
5.24
 10,840 5.14 5.27 5.14 0 40 -0.0
17/07/2017
5.14
 57,530 5.24 5.26 4.71 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |