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)
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
21/02/2017
5.20
 11,300 5.20 5.22 5.11 0 0 0
20/02/2017
5.20
 14,200 5.30 5.30 5.19 0 200 -0.0
17/02/2017
5.30
 6,300 5.28 5.30 5.27 0 0 0
16/02/2017
5.28
 17,028 5.39 5.42 5.19 300 0 0.0
15/02/2017
5.39
 5,301 5.49 5.51 5.39 1,000 0 0.0
14/02/2017
5.49
 2,740 5.57 5.57 5.49 800 0 0.0
13/02/2017
5.57
 4,000 5.49 5.59 5.42 0 0 0
10/02/2017
5.49
 5,020 5.34 5.49 5.34 0 0 0
09/02/2017
5.34
 7,300 5.40 5.40 5.27 3,000 600 0.1
08/02/2017
5.40
 7,800 5.51 5.51 5.40 0 0 0
07/02/2017
5.51
 4,620 5.55 5.55 5.49 0 0 0
06/02/2017
5.55
 5,200 5.57 5.57 5.48 0 0 0
03/02/2017
5.57
 10,329 5.54 5.57 5.46 0 0 0
02/02/2017
5.54
 2,760 5.63 5.63 5.49 0 1,150 -0.0
25/01/2017
5.63
 4,300 5.63 5.65 5.63 0 0 0
24/01/2017
5.63
 2,820 5.57 5.65 5.63 0 0 0
23/01/2017
5.57
 1,400 5.55 5.62 5.57 0 0 0
20/01/2017
5.55
 3,400 5.49 5.55 5.49 0 0 0
19/01/2017
5.49
 14,851 5.49 5.57 5.49 100 0 0.0
18/01/2017
5.49
 14,580 5.80 5.80 5.22 0 0 0
17/01/2017
5.80
 4,600 5.95 5.95 5.80 0 0 0
16/01/2017
5.95
 2,800 5.95 5.97 5.95 0 0 0
13/01/2017
5.95
 14,079 6.18 6.20 5.95 0 0 0
12/01/2017
6.18
 200 6.10 6.18 6.18 0 0 0
11/01/2017
6.10
 3,000 6.12 6.13 6.10 0 0 0
10/01/2017
6.12
 3,700 6.10 6.12 6.10 0 0 0
09/01/2017
6.10
 2,200 6.09 6.10 6.06 0 0 0
06/01/2017
6.09
 2,700 6.03 6.09 6.06 1,000 0 0.0
05/01/2017
6.03
 1,400 6.01 6.03 6.01 0 0 0
04/01/2017
6.01
 1,500 6.06 6.06 6.01 0 0 0
03/01/2017
6.06
 1,611 5.95 6.06 5.97 0 0 0
30/12/2016
5.95
 1,900 5.95 6.00 5.95 0 0 0
29/12/2016
5.95
 1,900 5.95 5.95 5.75 0 0 0
28/12/2016
5.95
 1,700 5.97 6.00 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |