CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

46.70
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
(2026-05-13) 		5.30 12.80% 932,500 -11,100 0
41.40
46.70
46.70
2 tháng
(2026-04-13) 		4.65 11.06% 1,331,300 -11,100 0
41.12
46.70
46.70
3 tháng
(2026-03-16) 		4.28 10.08% 2,298,300 -11,100 0
41.12
46.70
46.70
6 tháng
(2025-12-15) 		9.49 25.49% 3,633,700 -11,300 -0.0
36.66
46.70
46.70
12 tháng
(2025-06-17) 		11.72 33.50% 6,399,400 -25,700 -0.6
34.52
46.70
46.70
24 tháng
(2024-06-24) 		0.62 1.35% 13,709,072 -78,015 -2.5
30.98
47.03
46.70
36 tháng
(2023-06-28) 		8.25 21.47% 22,906,908 -115,493 -5.1
30.98
59.37
46.70
60 tháng
(2021-07-08) 		31.77 212.89% 27,237,535 -154,960 -7.9
14.69
59.37
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2016
6.37
 6,900 6.44 6.44 6.28 0 0 0
09/06/2016
6.44
 55,200 6.37 6.67 6.33 0 0 0
08/06/2016
6.37
 8,200 6.33 6.37 6.19 0 0 0
07/06/2016
6.33
 21,920 6.38 6.38 6.19 100 1,000 -0.1
06/06/2016
6.38
 76,805 6.03 6.38 6.07 0 0 0
03/06/2016
6.03
 42,800 5.80 6.03 5.75 0 0 0
02/06/2016
5.80
 15,700 5.73 5.86 5.73 0 0 0
01/06/2016
5.73
 3,620 5.80 5.80 5.73 0 0 0
31/05/2016
5.80
 24,110 5.66 5.80 5.66 0 0 0
30/05/2016
5.66
 20,700 5.78 5.78 5.66 1,300 7,100 -0.3
27/05/2016
5.78
 1,800 5.87 5.87 5.77 0 0 0
26/05/2016
5.87
 3,020 5.81 5.87 5.78 0 0 0
25/05/2016
5.81
 1,700 5.88 5.88 5.80 0 0 0
24/05/2016
5.88
 4,500 5.86 5.88 5.83 1,500 0 0.1
23/05/2016
5.86
 8,500 5.77 5.91 5.83 0 0 0
20/05/2016
5.77
 8,600 5.81 5.90 5.75 0 0 0
19/05/2016
5.81
 13,300 5.66 5.85 5.66 0 0 0
18/05/2016
5.66
 32,400 5.78 5.80 5.66 0 0 0
17/05/2016
5.78
 28,355 5.94 5.94 5.77 0 0 0
16/05/2016
5.94
 7,800 5.90 5.95 5.85 0 0 0
13/05/2016
5.90
 3,840 5.95 6.01 5.86 0 0 0
12/05/2016
5.95
 155 5.95 5.95 5.95 0 0 0
11/05/2016
5.95
 3,600 5.95 5.99 5.95 100 0 0.0
10/05/2016
5.95
 19,900 5.85 5.95 5.80 0 0 0
09/05/2016
5.85
 33,500 5.99 5.99 5.85 0 0 0
06/05/2016
5.99
 18,300 5.97 5.99 5.86 0 5,000 -0.3
05/05/2016
5.97
 10,640 6.04 6.04 5.95 0 0 0
04/05/2016
6.04
 14,200 6.07 6.07 5.95 2,000 300 0.1
29/04/2016
6.07
 6,500 6.09 6.09 5.98 300 0 0.0
28/04/2016
6.09
 25,180 6.19 6.19 5.99 0 0 0
27/04/2016
6.19
 23,400 6.33 6.33 6.15 0 700 -0.0
26/04/2016
6.33
 19,700 6.23 6.33 6.17 1,300 0 0.1
25/04/2016
6.23
 63,800 5.99 6.23 6.04 0 0 0
22/04/2016
5.99
 30,200 5.75 5.99 5.75 0 0 0
21/04/2016
5.75
 32,510 5.57 5.90 5.71 0 0 0
20/04/2016
5.57
 77,900 5.85 5.85 5.57 1,300 0 0.1
19/04/2016
5.85
 52,100 5.93 5.99 5.85 0 100 -0.0
15/04/2016
5.93
 17,820 6.02 6.04 5.91 0 100 -0.0
14/04/2016
6.02
 33,460 5.77 6.14 5.71 0 0 0
13/04/2016
5.77
 7,400 5.80 5.85 5.66 0 0 0
12/04/2016
5.80
 70,600 5.39 5.85 5.37 100 100 -0
11/04/2016
5.39
 10,400 5.39 5.40 5.37 0 0 0
08/04/2016
5.39
 11,100 5.33 5.40 5.32 900 0 0.1
07/04/2016
5.33
 12,400 5.35 5.35 5.33 0 0 0
06/04/2016
5.35
 4,710 5.36 5.37 5.35 0 0 0
05/04/2016
5.36
 14,110 5.34 5.39 5.35 0 100 -0.0
04/04/2016
5.34
 5,220 5.41 5.41 5.32 0 0 0
01/04/2016
5.41
 28,700 5.35 5.55 5.31 0 0 0
31/03/2016
5.35
 7,000 5.32 5.35 5.29 0 0 0
30/03/2016
5.32
 7,562 5.38 5.38 5.31 0 0 0
29/03/2016
5.38
 15,230 5.19 5.42 5.19 0 0 0
28/03/2016
5.19
 29,300 5.19 5.21 5.09 0 0 0
25/03/2016
5.19
 8,450 5.39 5.39 5.19 0 0 0
24/03/2016
5.39
 26,400 5.38 5.41 5.33 0 0 0
23/03/2016
5.38
 22,608 5.31 5.43 5.31 0 0 0
22/03/2016
5.31
 22,191 5.33 5.33 5.24 0 0 0
21/03/2016
5.33
 24,400 5.49 5.49 5.33 0 4,400 -0.2
18/03/2016
5.49
 15,050 5.48 5.56 5.39 0 3,600 -0.2
17/03/2016
5.48
 33,874 5.33 5.77 5.37 0 2,000 -0.1
16/03/2016
5.33
 59,800 5.23 5.37 5.23 0 4,000 -0.2
15/03/2016: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2016
5.23
 9,200 5.25 5.37 5.21 0 0 0
14/03/2016
5.25
 49,719 5.23 5.31 5.21 0 1,500 -0.1
11/03/2016
5.23
 37,200 5.27 5.27 5.23 0 0 0
10/03/2016
5.27
 51,100 4.98 5.27 5.04 0 2,000 -0.1
09/03/2016
4.98
 38,100 5.04 5.04 4.95 0 1,000 -0.1
08/03/2016
5.04
 3,800 5.02 5.04 5.00 0 0 0
07/03/2016
5.02
 10,700 5.00 5.09 5.00 0 1,000 -0.1
04/03/2016
5.00
 16,600 4.98 5.01 4.95 500 1,000 -0.0
03/03/2016
4.98
 8,410 4.92 4.98 4.86 0 0 0
02/03/2016
4.92
 29,300 4.89 4.93 4.87 0 1,000 -0.1
01/03/2016
4.89
 19,419 4.79 5.18 4.81 0 0 0
29/02/2016
4.79
 2,200 4.82 4.82 4.77 0 0 0
26/02/2016
4.82
 69,920 4.58 4.84 4.59 0 1,000 -0.1
25/02/2016
4.58
 18,300 4.56 4.64 4.52 0 3,000 -0.1
24/02/2016
4.56
 3,400 4.52 4.58 4.49 500 0 0.0
23/02/2016
4.52
 9,100 4.46 4.57 4.51 0 0 0
22/02/2016
4.46
 14,800 4.57 4.59 4.46 0 500 -0.0
19/02/2016
4.57
 3,600 4.66 4.66 4.53 0 0 0
18/02/2016
4.66
 6,320 4.56 4.67 4.56 0 100 -0.0
17/02/2016
4.56
 10,100 4.70 4.70 4.55 0 1,000 -0.0
16/02/2016
4.70
 8,110 4.72 4.81 4.58 100 4,000 -0.2
15/02/2016
4.72
 5,300 4.60 4.72 4.60 0 100 -0.0
05/02/2016
4.60
 4,200 4.64 4.64 4.53 100 500 -0.0
04/02/2016
4.64
 8,500 4.39 4.82 4.40 0 0 0
03/02/2016
4.39
 4,800 4.43 4.66 4.34 0 0 0
02/02/2016
4.43
 27,700 4.27 4.44 4.18 300 0 0.0
01/02/2016
4.27
 4,760 4.25 4.27 4.25 0 0 0
29/01/2016
4.25
 7,800 4.22 4.53 4.16 400 500 -0.0
28/01/2016
4.22
 25,600 4.07 4.26 4.09 2,200 0 0.1
27/01/2016
4.07
 6,900 4.07 4.10 4.07 0 0 0
26/01/2016
4.07
 9,714 4.05 4.10 4.05 0 0 0
25/01/2016
4.05
 16,300 4.10 4.10 4.05 0 0 0
22/01/2016
4.10
 19,500 4.03 4.10 4.07 100 100 -0
21/01/2016
4.03
 37,500 3.79 4.17 3.89 0 0 0
20/01/2016
3.79
 16,800 3.53 3.83 3.53 0 0 0
19/01/2016
3.53
 4,500 3.47 3.70 3.51 0 0 0
18/01/2016
3.47
 6,300 3.59 3.59 3.47 0 0 0
15/01/2016
3.59
 1,200 3.65 3.65 3.59 0 0 0
14/01/2016
3.65
 1,300 3.64 3.67 3.63 0 0 0
13/01/2016
3.64
 3,000 3.59 3.65 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |