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)
14/08/2013
1.67
 1,800 1.67 1.67 1.63 100 0 0.0
13/08/2013
1.67
 4,900 1.68 1.68 1.66 100 0 0.0
12/08/2013
1.68
 4,000 1.68 1.68 1.62 200 0 0.0
09/08/2013
1.68
 7,400 1.69 1.69 1.61 200 0 0.0
08/08/2013
1.69
 5,600 1.72 1.72 1.67 100 0 0.0
07/08/2013
1.72
 3,400 1.73 1.73 1.64 200 0 0.0
06/08/2013
1.73
 700 1.69 1.73 1.72 100 0 0.0
05/08/2013
1.69
 2,700 1.77 1.77 1.69 500 0 0.0
02/08/2013
1.77
 28,500 1.62 1.77 1.62 200 0 0.0
01/08/2013
1.62
 1,800 1.57 1.62 1.57 100 0 0.0
31/07/2013
1.57
 13,900 1.55 1.57 1.50 0 0 0
30/07/2013
1.55
 10,800 1.60 1.61 1.48 300 0 0.0
29/07/2013
1.60
 14,100 1.62 1.62 1.55 1,500 0 0.0
26/07/2013
1.62
 16,700 1.67 1.67 1.59 0 0 0
25/07/2013
1.67
 28,800 1.82 1.82 1.64 0 0 0
24/07/2013
1.82
 5,600 1.91 1.91 1.76 100 0 0.0
23/07/2013
1.91
 1,600 1.92 1.92 1.91 0 0 0
22/07/2013
1.92
 6,400 1.91 1.92 1.88 0 0 0
19/07/2013
1.91
 700 1.89 1.91 1.91 0 0 0
18/07/2013
1.89
 0 1.89 1.89 1.89 0 0 0
17/07/2013
1.89
 1,200 1.89 1.89 1.89 0 0 0
16/07/2013
1.89
 4,100 1.89 1.89 1.86 0 0 0
15/07/2013
1.89
 6,200 1.93 1.93 1.87 0 0 0
12/07/2013
1.93
 700 1.93 1.93 1.84 0 0 0
11/07/2013
1.93
 100 1.94 1.94 1.93 0 0 0
10/07/2013
1.94
 2,600 1.93 1.94 1.91 0 0 0
09/07/2013
1.93
 100 1.91 1.93 1.93 0 0 0
08/07/2013
1.91
 3,200 1.88 1.94 1.91 0 0 0
05/07/2013
1.88
 200 1.91 1.94 1.88 0 0 0
04/07/2013
1.91
 1,500 1.95 1.95 1.87 0 500 -0.0
03/07/2013
1.95
 3,200 1.96 1.96 1.87 0 2,500 -0.1
02/07/2013
1.96
 2,500 1.94 1.98 1.91 0 1,600 -0.0
01/07/2013
1.94
 500 1.98 1.98 1.91 0 400 -0.0
28/06/2013
1.98
 200 1.98 1.98 1.85 0 0 0
27/06/2013
1.98
 1,300 1.98 1.98 1.91 0 0 0
26/06/2013
1.98
 7,900 1.95 1.98 1.80 0 0 0
25/06/2013
1.95
 2,800 1.96 1.96 1.84 0 0 0
24/06/2013
1.96
 1,400 1.98 1.98 1.96 0 0 0
21/06/2013
1.98
 3,800 1.98 2.01 1.96 0 0 0
20/06/2013
1.98
 1,800 2.00 2.00 1.95 0 0 0
19/06/2013
2.00
 12,800 1.98 2.03 1.97 0 0 0
18/06/2013
1.98
 2,800 1.97 1.98 1.98 0 0 0
17/06/2013
1.97
 2,000 1.98 1.98 1.97 0 0 0
14/06/2013
1.98
 8,500 2.05 2.05 1.98 0 0 0
13/06/2013
2.05
 800 2.02 2.07 1.96 0 0 0
12/06/2013
2.02
 6,700 2.03 2.03 1.98 0 0 0
11/06/2013
2.03
 300 2.03 2.03 2.03 0 0 0
10/06/2013
2.03
 2,300 2.05 2.05 2.03 0 0 0
07/06/2013
2.05
 5,300 2.07 2.12 2.03 600 0 0.0
06/06/2013
2.07
 8,700 2.08 2.08 2.03 0 0 0
05/06/2013
2.08
 3,600 2.08 2.10 2.08 0 0 0
04/06/2013
2.08
 8,100 2.15 2.15 1.94 3,000 6,000 -0.1
03/06/2013
2.15
 5,600 2.12 2.17 2.09 200 0 0.0
31/05/2013
2.12
 15,700 2.19 2.19 2.09 0 0 0
30/05/2013
2.19
 11,300 2.13 2.19 2.09 0 0 0
29/05/2013
2.13
 16,000 2.08 2.14 2.08 8,000 0 0.2
28/05/2013
2.08
 15,900 2.14 2.14 2.08 0 0 0
27/05/2013
2.14
 5,400 2.18 2.24 2.13 0 0 0
24/05/2013
2.18
 14,000 2.15 2.20 2.12 6,000 4,000 0.1
23/05/2013
2.15
 12,300 2.12 2.19 2.09 0 900 -0.0
22/05/2013
2.12
 25,700 2.19 2.20 2.10 0 0 0
21/05/2013
2.19
 17,900 2.38 2.38 2.15 0 0 0
20/05/2013
2.38
 4,800 2.40 2.40 2.26 0 0 0
17/05/2013
2.40
 18,600 2.40 2.51 2.33 1,000 100 0.0
16/05/2013
2.40
 17,800 2.22 2.42 2.21 0 0 0
15/05/2013
2.22
 24,800 2.13 2.22 2.14 0 3,000 -0.1
14/05/2013: Cổ tức tiền mặt tỉ lệ: 35%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/10 (Volume + 100%, Ratio=1)
14/05/2013
2.13
 32,500 1.95 2.15 1.98 0 0 0
13/05/2013
1.95
 22,000 1.94 1.96 1.93 0 0 0
10/05/2013
1.94
 5,400 1.98 1.99 1.93 0 200 -0.0
09/05/2013
1.98
 6,100 1.93 2.00 1.93 0 0 0
08/05/2013
1.93
 6,100 1.94 1.94 1.93 0 500 -0.0
07/05/2013
1.94
 2,700 1.93 1.94 1.91 0 0 0
06/05/2013
1.93
 8,000 1.93 1.95 1.89 0 500 -0.0
03/05/2013
1.93
 6,400 2.02 2.02 1.91 0 0 0
02/05/2013
2.02
 3,900 2.09 2.09 1.99 0 0 0
26/04/2013
2.09
 5,400 2.09 2.15 2.08 1,700 0 0.1
25/04/2013
2.09
 18,100 2.01 2.16 2.04 0 0 0
24/04/2013
2.01
 9,800 1.96 2.01 1.96 0 400 -0.0
23/04/2013
1.96
 11,400 1.85 1.98 1.85 0 1,000 -0.1
22/04/2013
1.85
 11,500 1.79 1.85 1.74 0 1,500 -0.1
18/04/2013
1.79
 3,000 1.86 1.86 1.77 0 0 0
17/04/2013
1.86
 1,900 1.86 1.89 1.81 0 0 0
16/04/2013
1.86
 2,700 1.81 1.91 1.74 0 0 0
15/04/2013
1.81
 2,000 1.86 1.86 1.74 0 0 0
12/04/2013
1.86
 2,400 1.88 1.89 1.82 0 0 0
11/04/2013
1.88
 1,200 1.89 1.89 1.83 0 0 0
10/04/2013
1.89
 6,900 1.91 1.91 1.86 0 0 0
09/04/2013
1.91
 4,500 1.91 1.93 1.86 0 0 0
08/04/2013
1.91
 8,100 1.83 1.96 1.86 0 0 0
05/04/2013
1.83
 1,800 1.79 1.88 1.80 0 0 0
04/04/2013
1.79
 3,300 1.79 1.89 1.79 0 0 0
03/04/2013
1.79
 10,100 1.87 1.88 1.77 2,600 0 0.1
02/04/2013
1.87
 7,800 1.96 1.96 1.87 0 0 0
01/04/2013
1.96
 11,600 1.96 1.99 1.89 1,100 0 0.1
29/03/2013
1.96
 8,000 2.06 2.06 1.92 0 0 0
28/03/2013
2.06
 22,900 1.91 2.09 1.93 0 0 0
27/03/2013
1.91
 5,600 2.01 2.01 1.83 3,000 0 0.2
26/03/2013
2.01
 8,100 2.03 2.06 1.99 0 0 0
25/03/2013
2.03
 23,900 1.89 2.03 1.89 0 500 -0.0
22/03/2013
1.89
 15,700 1.85 2.03 1.86 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |