CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

43.30
-0.60
(-1.37%)
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)
27/07/2016
6.30
 151,632 6.83 6.83 6.15 100 2,000 -0.1
26/07/2016
6.83
 42,710 7.58 7.58 6.83 0 0 0
25/07/2016
7.58
 17,020 7.67 7.67 7.17 0 0 0
22/07/2016
7.67
 41,102 8.06 8.23 7.67 0 0 0
21/07/2016
8.06
 43,390 8.23 8.23 8.06 4,900 0 0.3
20/07/2016
8.23
 22,000 8.29 8.29 8.16 6,800 0 0.4
19/07/2016
8.29
 20,620 8.31 8.49 8.16 9,300 0 0.5
18/07/2016
8.31
 9,400 8.23 8.31 8.23 0 0 0
15/07/2016
8.23
 16,810 8.36 8.36 8.11 10,500 0 0.6
14/07/2016
8.36
 10,880 8.50 8.50 8.19 0 0 0
13/07/2016
8.50
 26,050 8.22 8.50 8.18 0 0 0
12/07/2016
8.22
 35,375 8.09 8.22 8.08 16,200 0 0.9
11/07/2016
8.09
 52,000 8.25 8.35 8.09 11,200 0 0.6
08/07/2016
8.25
 37,642 8.09 8.36 8.04 1,300 0 0.1
07/07/2016
8.09
 39,700 8.09 8.36 7.99 6,000 0 0.3
06/07/2016
8.09
 28,000 8.38 8.38 8.09 3,200 1,200 0.1
05/07/2016
8.38
 27,700 8.52 8.52 8.31 100 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
8.52
 67,068 7.96 8.59 8.09 2,000 1,800 0.0
01/07/2016
7.96
 58,250 7.77 8.06 7.77 2,600 0 0.2
30/06/2016
7.77
 61,734 7.74 7.80 7.67 1,000 0 0.1
29/06/2016
7.74
 33,150 7.77 7.86 7.67 1,300 0 0.1
28/06/2016
7.77
 32,400 7.48 7.82 7.58 0 0 0
27/06/2016
7.48
 18,256 7.39 7.48 7.19 500 0 0.0
24/06/2016
7.39
 43,320 7.76 7.76 6.99 4,200 0 0.3
23/06/2016
7.76
 32,920 7.77 7.82 7.67 200 0 0.0
22/06/2016
7.77
 19,900 7.77 7.96 7.75 0 0 0
21/06/2016
7.77
 86,630 7.28 7.99 7.58 0 0 0
20/06/2016
7.28
 18,500 7.46 7.46 7.10 0 0 0
17/06/2016
7.46
 58,500 6.89 7.46 6.62 0 0 0
16/06/2016
6.89
 45,470 6.62 6.91 6.62 0 0 0
15/06/2016
6.62
 50,645 6.23 6.63 6.28 2,000 0 0.1
14/06/2016
6.23
 2,810 6.24 6.24 6.04 0 0 0
13/06/2016
6.24
 4,100 6.37 6.37 6.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |