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)
15/11/2016
5.52
 14,823 5.37 5.57 5.36 0 0 0
14/11/2016
5.37
 6,200 5.42 5.42 5.37 0 0 0
11/11/2016
5.42
 13,200 5.31 5.45 5.31 1,300 0 0.0
10/11/2016
5.31
 363 5.07 5.31 5.10 0 0 0
09/11/2016
5.07
 49,750 5.07 5.10 5.04 0 0 0
08/11/2016
5.07
 9,401 5.10 5.27 5.07 2,300 0 0.1
07/11/2016
5.10
 4,400 5.17 5.17 5.04 0 0 0
04/11/2016
5.17
 4,101 5.17 5.19 5.11 0 0 0
03/11/2016
5.17
 12,300 5.19 5.19 5.04 400 0 0.0
02/11/2016
5.19
 10,360 5.19 5.19 5.19 0 0 0
01/11/2016
5.19
 5,700 5.19 5.27 5.19 0 0 0
31/10/2016
5.19
 4,030 5.19 5.19 5.16 0 0 0
28/10/2016
5.19
 20,167 5.04 5.49 5.04 0 0 0
27/10/2016
5.04
 6,431 4.61 5.04 4.59 0 0 0
26/10/2016
4.61
 8,752 4.75 4.75 4.61 0 100 -0.0
25/10/2016
4.75
 15,710 4.94 4.94 4.59 800 0 0.0
24/10/2016
4.94
 11,920 5.02 5.11 4.88 900 0 0.0
21/10/2016
5.02
 9,460 5.02 5.04 4.94 0 0 0
20/10/2016
5.02
 67,570 5.52 5.52 4.98 100 0 0.0
19/10/2016
5.52
 55,302 6.13 6.13 5.52 0 0 0
18/10/2016
6.13
 11,731 6.09 6.26 6.10 0 1,600 -0.1
17/10/2016
6.09
 11,205 6.15 6.15 6.07 800 0 0.0
14/10/2016
6.15
 7,519 6.24 6.24 6.12 0 0 0
13/10/2016
6.24
 2,000 6.24 6.26 6.13 0 0 0
12/10/2016
6.24
 3,460 6.30 6.30 6.10 0 0 0
11/10/2016
6.30
 580 6.26 6.33 6.26 0 0 0
10/10/2016
6.26
 22,780 6.29 6.41 6.10 0 0 0
07/10/2016
6.29
 7,500 6.42 6.50 6.26 0 0 0
06/10/2016
6.42
 430 6.41 6.42 6.41 0 0 0
05/10/2016
6.41
 668 6.41 6.46 6.41 0 40 -0.0
04/10/2016
6.41
 10,930 6.27 6.41 6.33 0 0 0
03/10/2016
6.27
 7,424 6.39 6.39 6.26 0 2,300 -0.1
30/09/2016
6.39
 16,060 6.56 6.56 6.39 0 4,500 -0.2
29/09/2016
6.56
 1,360 6.79 6.79 6.56 0 1,000 -0.0
28/09/2016
6.79
 6,700 6.61 6.87 6.61 0 3,000 -0.1
27/09/2016
6.61
 2,190 6.61 6.70 6.53 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |