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)
26/09/2016
6.61
 10,010 6.71 6.71 6.61 0 3,300 -0.1
23/09/2016
6.71
 6,424 6.79 6.79 6.13 100 0 0.0
22/09/2016
6.79
 3,214 6.71 6.79 6.68 200 0 0.0
21/09/2016
6.71
 4,204 6.65 6.90 6.65 800 0 0.0
20/09/2016
6.65
 4,396 6.56 6.65 6.42 0 0 0
19/09/2016
6.56
 8,720 6.58 6.58 6.42 400 0 0.0
16/09/2016
6.58
 14,422 6.76 6.76 6.56 300 560 -0.0
15/09/2016
6.76
 15,280 6.96 6.96 6.71 100 0 0.0
14/09/2016
6.96
 4,764 7.14 7.14 6.94 0 0 0
13/09/2016
7.14
 6,280 7.17 7.25 6.99 1,700 0 0.1
12/09/2016
7.17
 7,458 7.11 7.33 7.02 4,900 0 0.2
09/09/2016
7.11
 14,710 7.10 7.36 7.02 300 1,520 -0.1
08/09/2016
7.10
 51,258 7.81 7.81 7.04 0 300 -0.0
07/09/2016
7.81
 5,610 7.89 7.89 7.81 4,900 0 0.3
06/09/2016
7.89
 5,600 7.97 7.98 7.89 4,900 100 0.3
05/09/2016
7.97
 1,222 8.06 8.06 7.97 0 0 0
01/09/2016
8.06
 800 7.86 8.06 7.94 0 0 0
31/08/2016
7.86
 5,318 7.71 8.47 7.71 1,700 100 0.1
30/08/2016
7.71
 4,260 7.62 7.78 7.71 0 0 0
29/08/2016
7.62
 5,000 7.22 7.62 7.33 4,900 0 0.2
26/08/2016
7.22
 5,700 7.31 7.31 7.22 4,900 0 0.2
25/08/2016
7.31
 6,640 7.22 7.31 7.17 4,900 0 0.2
24/08/2016
7.22
 5,900 7.25 7.29 7.20 4,900 0 0.2
23/08/2016
7.25
 5,000 7.25 7.25 7.25 4,900 500 0.2
22/08/2016
7.25
 9,335 7.23 7.31 7.20 4,900 1,705 0.2
19/08/2016
7.23
 6,800 7.22 7.23 7.17 4,900 0 0.2
18/08/2016
7.22
 7,600 7.22 7.23 7.22 4,900 0 0.2
17/08/2016
7.22
 7,200 7.16 7.22 7.16 4,900 0 0.2
16/08/2016
7.16
 7,010 7.20 7.20 7.14 4,900 0 0.2
15/08/2016
7.20
 9,310 7.07 7.25 7.02 4,900 0 0.2
12/08/2016
7.07
 7,500 7.02 7.17 7.00 4,900 0 0.2
11/08/2016
7.02
 8,000 6.99 7.02 6.87 4,900 300 0.2
10/08/2016
6.99
 6,420 6.99 7.07 6.85 4,800 0 0.2
09/08/2016
6.99
 3,400 6.49 7.13 6.99 1,500 0 0.1
08/08/2016
6.49
 300 6.49 6.49 6.49 100 0 0.0
05/08/2016
6.49
 8,800 6.56 6.64 6.41 3,000 200 0.1
04/08/2016
6.56
 800 6.36 6.62 6.49 0 0 0
03/08/2016
6.36
 21,100 6.65 6.65 6.10 1,300 0 0.1
02/08/2016
6.65
 26,700 6.75 6.75 6.64 1,300 0 0.1
01/08/2016
6.75
 14,300 7.00 7.00 6.71 1,300 1,400 -0.0
29/07/2016
7.00
 15,700 7.17 7.17 6.87 0 1,400 -0.1
28/07/2016
7.17
 8,430 6.78 7.29 6.75 0 0 0
27/07/2016
6.78
 151,632 7.34 7.34 6.61 100 2,000 -0.1
26/07/2016
7.34
 42,710 8.15 8.15 7.34 0 0 0
25/07/2016
8.15
 17,020 8.24 8.24 7.71 0 0 0
22/07/2016
8.24
 41,102 8.67 8.85 8.24 0 0 0
21/07/2016
8.67
 43,390 8.85 8.85 8.67 4,900 0 0.3
20/07/2016
8.85
 22,000 8.91 8.91 8.78 6,800 0 0.4
19/07/2016
8.91
 20,620 8.93 9.13 8.78 9,300 0 0.5
18/07/2016
8.93
 9,400 8.85 8.93 8.85 0 0 0
15/07/2016
8.85
 16,810 8.99 8.99 8.71 10,500 0 0.6
14/07/2016
8.99
 10,880 9.14 9.14 8.81 0 0 0
13/07/2016
9.14
 26,050 8.84 9.14 8.79 0 0 0
12/07/2016
8.84
 35,375 8.70 8.84 8.68 16,200 0 0.9
11/07/2016
8.70
 52,000 8.87 8.97 8.70 11,200 0 0.6
08/07/2016
8.87
 37,642 8.70 8.99 8.64 1,300 0 0.1
07/07/2016
8.70
 39,700 8.70 8.99 8.59 6,000 0 0.3
06/07/2016
8.70
 28,000 9.00 9.00 8.70 3,200 1,200 0.1
05/07/2016
9.00
 27,700 9.16 9.16 8.93 100 1,000 -0.1
04/07/2016: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
04/07/2016
9.16
 67,068 8.56 9.23 8.70 2,000 1,800 0.0
01/07/2016
8.56
 58,250 8.35 8.66 8.35 2,600 0 0.2
30/06/2016
8.35
 61,734 8.32 8.38 8.25 1,000 0 0.1
29/06/2016
8.32
 33,150 8.35 8.45 8.25 1,300 0 0.1
28/06/2016
8.35
 32,400 8.04 8.40 8.14 0 0 0
27/06/2016
8.04
 18,256 7.94 8.04 7.73 500 0 0.0
24/06/2016
7.94
 43,320 8.34 8.34 7.52 4,200 0 0.3
23/06/2016
8.34
 32,920 8.35 8.40 8.25 200 0 0.0
22/06/2016
8.35
 19,900 8.35 8.56 8.33 0 0 0
21/06/2016
8.35
 86,630 7.83 8.59 8.14 0 0 0
20/06/2016
7.83
 18,500 8.02 8.02 7.63 0 0 0
17/06/2016
8.02
 58,500 7.40 8.02 7.11 0 0 0
16/06/2016
7.40
 45,470 7.11 7.42 7.11 0 0 0
15/06/2016
7.11
 50,645 6.70 7.12 6.75 2,000 0 0.1
14/06/2016
6.70
 2,810 6.71 6.71 6.50 0 0 0
13/06/2016
6.71
 4,100 6.85 6.85 6.70 0 0 0
10/06/2016
6.85
 6,900 6.92 6.92 6.75 0 0 0
09/06/2016
6.92
 55,200 6.85 7.17 6.80 0 0 0
08/06/2016
6.85
 8,200 6.80 6.85 6.65 0 0 0
07/06/2016
6.80
 21,920 6.86 6.86 6.65 100 1,000 -0.1
06/06/2016
6.86
 76,805 6.48 6.86 6.53 0 0 0
03/06/2016
6.48
 42,800 6.24 6.48 6.19 0 0 0
02/06/2016
6.24
 15,700 6.15 6.30 6.15 0 0 0
01/06/2016
6.15
 3,620 6.24 6.24 6.15 0 0 0
31/05/2016
6.24
 24,110 6.08 6.24 6.08 0 0 0
30/05/2016
6.08
 20,700 6.22 6.22 6.08 1,300 7,100 -0.3
27/05/2016
6.22
 1,800 6.31 6.31 6.21 0 0 0
26/05/2016
6.31
 3,020 6.25 6.31 6.22 0 0 0
25/05/2016
6.25
 1,700 6.32 6.32 6.24 0 0 0
24/05/2016
6.32
 4,500 6.30 6.32 6.27 1,500 0 0.1
23/05/2016
6.30
 8,500 6.21 6.35 6.27 0 0 0
20/05/2016
6.21
 8,600 6.25 6.34 6.19 0 0 0
19/05/2016
6.25
 13,300 6.08 6.29 6.08 0 0 0
18/05/2016
6.08
 32,400 6.22 6.24 6.08 0 0 0
17/05/2016
6.22
 28,355 6.38 6.38 6.21 0 0 0
16/05/2016
6.38
 7,800 6.34 6.39 6.29 0 0 0
13/05/2016
6.34
 3,840 6.39 6.46 6.30 0 0 0
12/05/2016
6.39
 155 6.39 6.39 6.39 0 0 0
11/05/2016
6.39
 3,600 6.39 6.44 6.39 100 0 0.0
10/05/2016
6.39
 19,900 6.29 6.39 6.24 0 0 0
09/05/2016
6.29
 33,500 6.43 6.43 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |