CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

45.10
0.10
(0.22%)
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
(2026-02-23) 		4.10 10.02% 718,300 0 0
40.70
45.60
45.10
2 tháng
(2026-01-19) 		4.90 12.22% 1,189,300 -200 -0.0
39.50
45.60
45.10
3 tháng
(2025-12-18) 		4.90 12.22% 1,496,500 -200 -0.0
39.40
45.60
45.10
6 tháng
(2025-09-19) 		5.80 14.80% 2,957,000 -13,100 -0.6
39.20
45.60
45.10
12 tháng
(2025-03-24) 		1.50 3.45% 6,054,300 -65,200 -2.4
33.30
45.60
45.10
24 tháng
(2024-03-28) 		-15.01 -25.01% 14,134,105 -75,281 -3.0
33.30
61.58
45.10
36 tháng
(2023-04-03) 		8.85 24.47% 21,766,206 -109,233 -5.5
33.30
63.81
45.10
60 tháng
(2021-04-13) 		28.57 173.82% 25,625,304 -146,260 -8.0
15.37
63.81
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2015
2.83
 3,000 2.78 2.83 2.78 0 0 0
29/05/2015
2.78
 6,600 2.81 2.81 2.77 0 0 0
28/05/2015
2.81
 13,800 2.81 2.83 2.78 0 0 0
27/05/2015
2.81
 3,700 2.81 2.81 2.76 100 0 0.0
26/05/2015
2.81
 15,400 2.78 2.81 2.76 0 0 0
25/05/2015
2.78
 19,580 2.79 2.81 2.76 0 1,000 -0.0
22/05/2015
2.79
 9,000 2.86 2.86 2.79 200 0 0.0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 40%
21/05/2015
2.86
 10,500 2.85 2.86 2.83 0 0 0
20/05/2015
2.85
 40,305 2.84 2.85 2.83 1,800 0 0.1
19/05/2015
2.84
 5,300 2.85 2.85 2.84 1,500 0 0.0
18/05/2015
2.85
 12,620 2.84 2.85 2.77 3,500 0 0.1
15/05/2015
2.84
 12,800 2.85 2.85 2.84 0 0 0
14/05/2015
2.85
 9,730 2.85 2.86 2.84 0 0 0
13/05/2015
2.85
 16,400 2.85 2.88 2.84 0 0 0
12/05/2015
2.85
 25,250 2.84 2.86 2.83 9,000 0 0.3
11/05/2015
2.84
 12,800 2.85 2.86 2.83 1,000 0 0.0
08/05/2015
2.85
 18,220 2.84 2.86 2.84 0 0 0
07/05/2015
2.84
 14,700 2.83 2.84 2.83 0 0 0
06/05/2015
2.83
 24,400 2.83 2.84 2.80 5,000 0 0.2
05/05/2015
2.83
 15,400 2.83 2.83 2.79 0 0 0
04/05/2015
2.83
 22,000 2.83 2.85 2.80 100 0 0.0
27/04/2015
2.83
 32,200 2.79 2.85 2.79 0 0 0
24/04/2015
2.79
 6,400 2.80 2.80 2.72 100 0 0.0
23/04/2015
2.80
 13,500 2.81 2.81 2.77 0 0 0
22/04/2015
2.81
 8,900 2.78 2.82 2.79 0 1,000 -0.0
21/04/2015
2.78
 11,900 2.78 2.79 2.78 0 0 0
20/04/2015
2.78
 15,000 2.79 2.79 2.78 0 0 0
17/04/2015
2.79
 13,800 2.79 2.83 2.79 5,000 0 0.2
16/04/2015
2.79
 14,800 2.81 2.82 2.79 3,000 0 0.1
15/04/2015
2.81
 22,000 2.78 2.83 2.79 2,000 0 0.1
14/04/2015
2.78
 33,700 2.72 2.81 2.75 0 9,000 -0.3
13/04/2015
2.72
 12,600 2.71 2.73 2.71 0 0 0
10/04/2015
2.71
 11,700 2.74 2.78 2.71 0 0 0
09/04/2015
2.74
 2,700 2.72 2.75 2.71 0 0 0
08/04/2015
2.72
 1,500 2.79 2.79 2.72 0 0 0
07/04/2015
2.79
 7,800 2.77 2.80 2.79 0 0 0
06/04/2015
2.77
 2,100 2.71 2.77 2.76 0 0 0
03/04/2015
2.71
 42,218 2.75 2.95 2.67 0 0 0
02/04/2015
2.75
 1,100 2.73 2.75 2.75 0 0 0
01/04/2015
2.73
 300 2.77 2.77 2.73 0 0 0
31/03/2015
2.77
 1,400 2.78 2.78 2.77 0 0 0
30/03/2015
2.78
 3,500 2.78 2.78 2.78 0 0 0
27/03/2015
2.78
 2,200 2.78 2.78 2.69 0 0 0
26/03/2015
2.78
 100 2.78 2.78 2.78 0 0 0
25/03/2015
2.78
 100 2.79 2.79 2.78 0 0 0
24/03/2015
2.79
 0 2.79 2.79 2.79 0 0 0
23/03/2015
2.79
 3,700 2.76 2.92 2.72 0 0 0
20/03/2015
2.76
 3,800 2.75 2.76 2.75 0 0 0
19/03/2015
2.75
 500 2.75 2.76 2.75 0 0 0
18/03/2015
2.75
 8,012 2.87 2.87 2.75 100 0 0.0
17/03/2015
2.87
 6,800 2.72 2.99 2.72 0 0 0
16/03/2015
2.72
 100 2.75 2.75 2.72 100 0 0.0
13/03/2015
2.75
 1,500 2.74 2.75 2.71 0 0 0
12/03/2015
2.74
 0 2.74 2.74 2.74 0 0 0
11/03/2015
2.74
 1,100 2.72 2.74 2.72 0 0 0
10/03/2015
2.72
 7,600 2.72 2.72 2.71 0 0 0
09/03/2015
2.72
 2,000 2.71 2.72 2.71 0 0 0
06/03/2015
2.71
 3,600 2.74 2.79 2.69 0 0 0
05/03/2015
2.74
 1,000 2.74 2.78 2.71 0 0 0
04/03/2015
2.74
 700 2.72 2.74 2.71 0 0 0
03/03/2015
2.72
 2,600 2.72 2.78 2.72 0 0 0
02/03/2015
2.72
 2,800 2.72 2.72 2.71 0 0 0
27/02/2015
2.72
 5,800 2.72 2.72 2.70 0 0 0
26/02/2015
2.72
 6,250 2.72 2.73 2.71 0 0 0
25/02/2015
2.72
 9,200 2.75 2.77 2.64 0 0 0
24/02/2015
2.75
 0 2.75 2.75 2.75 0 0 0
13/02/2015
2.75
 0 2.75 2.75 2.75 0 0 0
12/02/2015
2.75
 1,500 2.74 2.75 2.74 0 0 0
11/02/2015
2.74
 600 2.69 2.74 2.71 0 0 0
10/02/2015
2.69
 13,400 2.69 2.69 2.65 0 0 0
09/02/2015
2.69
 4,500 2.66 2.70 2.65 0 0 0
06/02/2015
2.66
 0 2.66 2.66 2.66 0 0 0
05/02/2015
2.66
 3,600 2.67 2.68 2.66 0 0 0
04/02/2015
2.67
 4,400 2.72 2.72 2.67 0 0 0
03/02/2015
2.72
 200 2.74 2.74 2.72 0 0 0
02/02/2015
2.74
 0 2.74 2.74 2.74 0 0 0
30/01/2015
2.74
 100 2.70 2.74 2.74 0 0 0
29/01/2015
2.70
 5,200 2.64 2.70 2.64 0 100 -0.0
28/01/2015
2.64
 3,200 2.70 2.70 2.64 0 0 0
27/01/2015
2.70
 6,900 2.70 2.71 2.64 0 0 0
26/01/2015
2.70
 3,400 2.68 2.70 2.66 0 0 0
23/01/2015
2.68
 25,300 2.79 2.79 2.66 0 0 0
22/01/2015
2.79
 8,100 2.79 2.79 2.71 0 0 0
21/01/2015
2.79
 14,700 2.70 2.79 2.71 700 0 0.0
20/01/2015
2.70
 15,400 2.64 2.71 2.65 0 0 0
19/01/2015
2.64
 9,600 2.62 2.65 2.62 0 0 0
16/01/2015
2.62
 4,100 2.61 2.64 2.61 0 0 0
15/01/2015
2.61
 1,400 2.58 2.62 2.58 0 0 0
14/01/2015
2.58
 7,200 2.51 2.58 2.53 0 0 0
13/01/2015
2.51
 4,400 2.47 2.51 2.49 100 0 0.0
12/01/2015
2.47
 7,000 2.47 2.47 2.47 0 0 0
09/01/2015
2.47
 6,600 2.46 2.47 2.45 0 0 0
08/01/2015
2.46
 4,100 2.47 2.47 2.44 0 0 0
07/01/2015
2.47
 5,000 2.47 2.47 2.44 0 0 0
06/01/2015
2.47
 6,600 2.47 2.47 2.44 0 0 0
05/01/2015
2.47
 2,400 2.44 2.47 2.44 0 0 0
31/12/2014
2.44
 1,000 2.41 2.44 2.43 0 0 0
30/12/2014
2.41
 3,300 2.42 2.42 2.40 0 0 0
29/12/2014
2.42
 500 2.42 2.42 2.42 0 0 0
26/12/2014
2.42
 6,600 2.41 2.42 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |