CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

43.70
-0.20
(-0.46%)
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)
02/03/2018
5.25
 2,000 5.25 5.25 5.19 0 0 0
01/03/2018
5.25
 5,000 5.25 5.25 5.17 0 500 -0.0
28/02/2018
5.25
 6,700 5.31 5.31 5.12 0 0 0
27/02/2018
5.31
 3,900 5.31 5.31 5.19 0 0 0
26/02/2018
5.31
 1,250 5.31 5.31 5.30 0 0 0
23/02/2018
5.31
 23,200 4.87 5.34 4.68 0 0 0
22/02/2018
4.87
 4,200 4.78 4.87 4.78 0 200 -0.0
21/02/2018
4.78
 4,650 4.68 4.79 4.68 0 0 0
13/02/2018
4.68
 11,540 4.64 4.70 4.61 0 40 -0.0
12/02/2018
4.64
 0 4.64 4.64 4.64 0 0 0
09/02/2018
4.64
 3,700 4.67 4.67 4.48 0 0 0
08/02/2018
4.67
 500 4.70 4.70 4.67 0 0 0
07/02/2018
4.70
 3,300 4.48 4.72 4.56 0 400 -0.0
06/02/2018
4.48
 14,000 4.53 4.53 4.37 0 0 0
05/02/2018
4.53
 12,500 4.65 4.65 4.53 0 2,800 -0.1
02/02/2018
4.65
 4,700 4.64 4.65 4.61 0 100 -0.0
01/02/2018
4.64
 10,200 4.67 4.70 4.64 0 100 -0.0
31/01/2018
4.67
 13,014 4.67 4.70 4.64 0 0 0
30/01/2018
4.67
 2,200 4.56 4.67 4.56 0 0 0
29/01/2018
4.56
 5,500 4.48 4.70 4.56 0 0 0
26/01/2018
4.48
 2,270 4.43 4.48 4.46 0 0 0
25/01/2018
4.43
 14,300 4.45 4.48 4.37 0 0 0
24/01/2018
4.45
 6,320 4.48 4.54 4.42 0 100 -0.0
23/01/2018
4.48
 13,800 4.61 4.61 4.43 200 0 0.0
22/01/2018
4.61
 15,320 4.54 4.87 4.54 0 200 -0.0
19/01/2018
4.54
 19,100 4.53 4.59 4.24 800 0 0.0
18/01/2018
4.53
 63,349 5.01 5.01 4.53 800 0 0.0
17/01/2018
5.01
 7,300 4.90 5.03 4.90 1,600 0 0.0
16/01/2018
4.90
 3,401 5.03 5.03 4.90 0 0 0
15/01/2018
5.03
 15 5.03 5.03 5.03 0 0 0
12/01/2018
5.03
 2,125 5.06 5.06 5.01 0 0 0
11/01/2018
5.06
 2,600 5.08 5.08 4.87 0 0 0
10/01/2018
5.08
 16,400 5.09 5.11 5.03 0 0 0
09/01/2018
5.09
 10,500 5.08 5.09 5.05 0 0 0
08/01/2018
5.08
 10,137 5.11 5.11 5.03 0 0 0
05/01/2018
5.11
 6,900 5.03 5.11 5.03 0 0 0
04/01/2018
5.03
 20,400 5.19 5.19 4.87 0 0 0
03/01/2018
5.19
 8,920 5.42 5.42 5.03 0 0 0
02/01/2018
5.42
 3,000 5.49 5.49 5.34 0 0 0
29/12/2017
5.49
 6,480 5.57 5.66 5.44 800 80 0.0
28/12/2017
5.57
 700 5.55 5.74 5.57 500 0 0.0
27/12/2017
5.55
 15,054 5.66 5.66 5.36 0 0 0
26/12/2017
5.66
 1,200 5.82 5.82 5.58 0 0 0
25/12/2017
5.82
 3,250 5.66 5.82 5.50 0 0 0
22/12/2017
5.66
 8,100 5.86 5.86 5.50 0 0 0
21/12/2017
5.86
 0 5.86 5.86 5.86 0 0 0
20/12/2017
5.86
 10,000 5.86 5.86 5.86 0 0 0
19/12/2017
5.86
 10,700 5.90 5.90 5.86 0 0 0
18/12/2017
5.90
 13,802 5.88 5.90 5.85 3,000 0 0.1
15/12/2017
5.88
 10,300 5.90 5.90 5.74 0 0 0
14/12/2017
5.90
 5,600 5.86 5.90 5.75 0 0 0
13/12/2017
5.86
 2,820 5.82 5.86 5.80 0 0 0
12/12/2017
5.82
 8,109 5.90 5.90 5.74 0 500 -0.0
11/12/2017
5.90
 100 5.96 5.96 5.90 0 0 0
08/12/2017
5.96
 200 5.99 5.99 5.88 0 0 0
07/12/2017
5.99
 3,200 5.97 6.04 5.90 0 0 0
06/12/2017
5.97
 5,600 5.97 5.97 5.77 0 0 0
05/12/2017
5.97
 5,500 6.04 6.04 5.91 0 0 0
04/12/2017
6.04
 4,700 6.04 6.04 6.02 100 2,600 -0.1
01/12/2017
6.04
 2,480 6.05 6.05 5.97 100 200 -0.0
30/11/2017
6.05
 5,900 5.97 6.05 5.94 0 2,000 -0.1
29/11/2017
5.97
 520 5.97 5.97 5.97 20 0 0.0
28/11/2017
5.97
 1,005 6.05 6.05 5.97 400 0 0.0
27/11/2017
6.05
 707 5.97 6.05 5.97 0 0 0
24/11/2017
5.97
 201 5.96 5.97 5.96 0 100 -0.0
23/11/2017
5.96
 3,500 5.97 5.97 5.82 500 0 0.0
22/11/2017
5.97
 2,400 6.18 6.18 5.97 0 0 0
21/11/2017
6.18
 1,100 6.16 6.18 5.97 0 100 -0.0
20/11/2017
6.16
 3,135 6.15 6.19 5.82 30 0 0.0
17/11/2017
6.15
 6,201 6.16 6.21 6.05 100 0 0.0
16/11/2017
6.16
 20,100 6.16 6.18 6.13 0 0 0
15/11/2017
6.16
 5,240 6.10 6.16 5.97 0 0 0
14/11/2017
6.10
 7,941 6.07 6.13 6.05 0 0 0
13/11/2017
6.07
 11,000 6.21 6.29 6.07 0 0 0
10/11/2017
6.21
 51,300 6.05 6.29 5.82 0 0 0
09/11/2017
6.05
 13,540 5.99 6.08 5.94 0 0 0
08/11/2017
5.99
 9,300 5.96 6.01 5.96 0 0 0
07/11/2017
5.96
 5,800 5.88 5.96 5.88 0 0 0
06/11/2017
5.88
 5,800 5.86 6.02 5.88 0 300 -0.0
03/11/2017
5.86
 600 5.82 5.90 5.82 0 0 0
02/11/2017
5.82
 4,876 5.90 5.90 5.74 0 1,562 -0.1
01/11/2017
5.90
 7,000 5.99 5.99 5.82 0 1,000 -0.0
31/10/2017
5.99
 3,600 5.97 5.99 5.96 0 1,300 -0.0
30/10/2017
5.97
 2,100 6.01 6.01 5.66 0 1,000 -0.0
27/10/2017
6.01
 11,630 5.94 6.13 5.60 0 1,000 -0.0
26/10/2017
5.94
 385 5.94 5.94 5.94 0 0 0
25/10/2017
5.94
 2,800 5.90 5.94 5.66 0 1,000 -0.0
24/10/2017
5.90
 300 5.97 5.97 5.90 0 200 -0.0
23/10/2017
5.97
 3,900 5.85 6.01 5.85 0 0 0
20/10/2017
5.85
 2,700 6.13 6.13 5.82 0 0 0
19/10/2017
6.13
 8,900 6.13 6.21 6.04 0 500 -0.0
18/10/2017
6.13
 12,800 6.10 6.29 5.97 0 500 -0.0
17/10/2017
6.10
 14,285 6.05 6.16 6.05 0 400 -0.0
16/10/2017
6.05
 30,800 5.97 6.16 5.97 0 400 -0.0
13/10/2017
5.97
 2,200 5.97 5.97 5.66 0 400 -0.0
12/10/2017
5.97
 7,270 5.94 5.97 5.82 0 400 -0.0
11/10/2017
5.94
 6,500 5.88 5.97 5.88 0 400 -0.0
10/10/2017
5.88
 4,900 5.74 5.90 5.74 0 400 -0.0
09/10/2017
5.74
 7,540 5.82 5.82 5.66 0 400 -0.0
06/10/2017
5.82
 205 5.82 5.82 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |