CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

42.50
-1.40
(-3.19%)
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)
17/05/2017
4.71
 4,746 4.78 4.78 4.71 0 0 0
16/05/2017
4.78
 2,512 4.69 4.78 4.69 0 0 0
15/05/2017
4.69
 4,502 4.64 4.69 4.64 0 0 0
12/05/2017
4.64
 7,200 4.67 4.69 4.64 0 0 0
11/05/2017
4.67
 900 4.69 4.73 4.67 0 0 0
10/05/2017
4.69
 3,800 4.54 4.69 4.61 0 0 0
09/05/2017
4.54
 3,800 4.53 4.54 4.53 0 0 0
08/05/2017
4.53
 4,400 4.53 4.54 4.50 0 0 0
05/05/2017
4.53
 4,660 4.49 4.53 4.49 2,000 0 0.1
04/05/2017
4.49
 4,100 4.49 4.54 4.49 1,400 0 0.0
03/05/2017
4.49
 2,800 4.47 4.49 4.47 200 0 0.0
28/04/2017
4.47
 2,000 4.50 4.50 4.46 0 0 0
27/04/2017
4.50
 3,500 4.46 4.50 4.46 0 0 0
26/04/2017
4.46
 1,431 4.47 4.47 4.46 0 0 0
25/04/2017
4.47
 1,600 4.46 4.49 4.47 0 0 0
24/04/2017
4.46
 2,800 4.50 4.50 4.44 0 0 0
21/04/2017
4.50
 200 4.54 4.54 4.49 0 0 0
20/04/2017
4.54
 80 4.54 4.54 4.54 0 0 0
19/04/2017
4.54
 4,500 4.46 4.57 4.47 0 0 0
18/04/2017
4.46
 3,601 4.46 4.47 4.46 0 0 0
17/04/2017
4.46
 3,400 4.47 4.49 4.46 0 0 0
14/04/2017
4.47
 9,300 4.49 4.49 4.46 2,200 0 0.1
13/04/2017
4.49
 6,211 4.50 4.50 4.46 2,200 0 0.1
12/04/2017
4.50
 4,200 4.46 4.50 4.46 2,100 900 0.0
11/04/2017
4.46
 9,700 4.47 4.47 4.46 3,500 6,200 -0.1
10/04/2017
4.47
 10,628 4.47 4.47 4.44 4,000 10,000 -0.2
07/04/2017
4.47
 12,610 4.43 4.47 4.46 0 8,410 -0.3
05/04/2017
4.43
 12,900 4.46 4.49 4.43 2,700 200 0.1
04/04/2017
4.46
 15,850 4.46 4.49 4.43 6,650 0 0.2
03/04/2017
4.46
 29,198 4.57 4.59 4.43 3,000 0 0.1
31/03/2017
4.57
 9,000 4.61 4.61 4.49 3,300 0 0.1
30/03/2017
4.61
 9,900 4.61 4.63 4.46 3,000 2,400 0.0
29/03/2017
4.61
 9,480 4.67 4.67 4.54 4,000 0 0.1
28/03/2017
4.67
 12,100 4.73 4.73 4.26 1,500 5,600 -0.1
27/03/2017
4.73
 4,650 4.76 4.86 4.73 0 0 0
24/03/2017
4.76
 27,600 4.70 4.86 4.70 0 5,000 -0.2
23/03/2017
4.70
 10,210 4.73 4.74 4.67 0 5,000 -0.2
22/03/2017
4.73
 15,910 4.76 4.76 4.69 4,000 0 0.1
21/03/2017
4.76
 16,700 4.76 4.76 4.69 5,000 5,000 -0.0
20/03/2017
4.76
 16,100 4.78 4.78 4.69 600 6,400 -0.2
17/03/2017
4.78
 10,860 4.83 4.83 4.69 50 5,000 -0.2
16/03/2017
4.83
 7,200 4.86 4.86 4.69 0 6,300 -0.2
15/03/2017
4.86
 10,805 4.90 4.90 4.71 0 5,000 -0.2
14/03/2017
4.90
 11,212 4.96 5.00 4.90 4,000 0 0.1
13/03/2017
4.96
 26,048 4.93 4.96 4.67 0 7,700 -0.3
10/03/2017
4.93
 10,780 4.90 4.93 4.76 0 5,000 -0.2
09/03/2017
4.90
 14,700 4.76 4.90 4.76 0 5,000 -0.2
08/03/2017
4.76
 18,937 4.76 4.77 4.67 0 10,000 -0.3
07/03/2017
4.76
 26,729 4.70 4.83 4.67 0 10,000 -0.3
06/03/2017
4.70
 15,800 4.67 4.71 4.67 0 10,000 -0.3
03/03/2017
4.67
 13,628 4.69 4.69 4.66 0 100 -0.0
02/03/2017
4.69
 10,300 4.70 4.74 4.69 0 5,000 -0.2
01/03/2017
4.70
 11,400 4.69 4.70 4.69 0 5,000 -0.2
28/02/2017
4.69
 18,690 4.71 4.71 4.69 0 0 0
27/02/2017
4.71
 7,280 4.69 4.71 4.66 0 1,000 -0.0
24/02/2017
4.69
 21,300 4.83 4.83 4.69 0 8,000 -0.3
23/02/2017
4.83
 7,040 4.76 4.83 4.76 0 2,000 -0.1
22/02/2017
4.76
 11,747 4.84 4.84 4.69 0 3,100 -0.1
21/02/2017
4.84
 11,300 4.84 4.86 4.76 0 0 0
20/02/2017
4.84
 14,200 4.93 4.93 4.83 0 200 -0.0
17/02/2017
4.93
 6,300 4.91 4.93 4.90 0 0 0
16/02/2017
4.91
 17,028 5.01 5.04 4.83 300 0 0.0
15/02/2017
5.01
 5,301 5.11 5.13 5.01 1,000 0 0.0
14/02/2017
5.11
 2,740 5.18 5.18 5.11 800 0 0.0
13/02/2017
5.18
 4,000 5.11 5.20 5.04 0 0 0
10/02/2017
5.11
 5,020 4.97 5.11 4.97 0 0 0
09/02/2017
4.97
 7,300 5.03 5.03 4.90 3,000 600 0.1
08/02/2017
5.03
 7,800 5.13 5.13 5.03 0 0 0
07/02/2017
5.13
 4,620 5.17 5.17 5.11 0 0 0
06/02/2017
5.17
 5,200 5.18 5.18 5.10 0 0 0
03/02/2017
5.18
 10,329 5.15 5.18 5.08 0 0 0
02/02/2017
5.15
 2,760 5.24 5.24 5.11 0 1,150 -0.0
25/01/2017
5.24
 4,300 5.24 5.25 5.24 0 0 0
24/01/2017
5.24
 2,820 5.18 5.25 5.24 0 0 0
23/01/2017
5.18
 1,400 5.17 5.22 5.18 0 0 0
20/01/2017
5.17
 3,400 5.11 5.17 5.11 0 0 0
19/01/2017
5.11
 14,851 5.11 5.18 5.11 100 0 0.0
18/01/2017
5.11
 14,580 5.40 5.40 4.86 0 0 0
17/01/2017
5.40
 4,600 5.54 5.54 5.40 0 0 0
16/01/2017
5.54
 2,800 5.54 5.55 5.54 0 0 0
13/01/2017
5.54
 14,079 5.75 5.76 5.54 0 0 0
12/01/2017
5.75
 200 5.68 5.75 5.75 0 0 0
11/01/2017
5.68
 3,000 5.69 5.71 5.68 0 0 0
10/01/2017
5.69
 3,700 5.68 5.69 5.68 0 0 0
09/01/2017
5.68
 2,200 5.66 5.68 5.64 0 0 0
06/01/2017
5.66
 2,700 5.61 5.66 5.64 1,000 0 0.0
05/01/2017
5.61
 1,400 5.59 5.61 5.59 0 0 0
04/01/2017
5.59
 1,500 5.64 5.64 5.59 0 0 0
03/01/2017
5.64
 1,611 5.54 5.64 5.55 0 0 0
30/12/2016
5.54
 1,900 5.54 5.58 5.54 0 0 0
29/12/2016
5.54
 1,900 5.54 5.54 5.35 0 0 0
28/12/2016
5.54
 1,700 5.55 5.58 5.54 0 0 0
27/12/2016
5.55
 11,039 5.54 5.68 5.54 2,700 1,100 0.1
26/12/2016
5.54
 8,956 5.68 5.68 5.54 0 400 -0.0
23/12/2016
5.68
 5,810 5.54 5.68 5.54 0 100 -0.0
22/12/2016
5.54
 2,200 5.40 5.66 5.40 0 0 0
21/12/2016
5.40
 5,000 5.30 5.40 5.27 0 0 0
20/12/2016
5.30
 2,510 5.21 5.30 5.21 200 0 0.0
19/12/2016
5.21
 800 5.18 5.21 5.20 0 0 0
16/12/2016
5.18
 0 5.18 5.18 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |