CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.50
-0.10
(-0.25%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |