CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

43.90
0.10
(0.23%)
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)
07/12/2012
0.83
 800 0.83 0.83 0.83 0 0 0
06/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
05/12/2012
0.83
 100 0.83 0.83 0.83 0 0 0
04/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
03/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
30/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
29/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
28/11/2012
0.83
 500 0.83 0.83 0.83 0 0 0
27/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
26/11/2012
0.83
 100 0.81 0.83 0.83 0 0 0
23/11/2012
0.81
 500 0.77 0.81 0.81 0 0 0
22/11/2012
0.77
 100 0.81 0.81 0.77 0 0 0
21/11/2012
0.81
 0 0.81 0.81 0.81 0 0 0
20/11/2012: Cổ tức tiền mặt tỉ lệ: 20%
20/11/2012
0.81
 0 0.81 0.81 0.81 0 0 0
19/11/2012
0.81
 900 0.82 0.82 0.81 0 0 0
16/11/2012
0.82
 5,800 0.82 0.82 0.82 0 0 0
15/11/2012
0.82
 500 0.82 0.82 0.82 0 0 0
14/11/2012
0.82
 6,600 0.82 0.83 0.82 0 0 0
13/11/2012
0.82
 1,600 0.83 0.83 0.82 0 0 0
12/11/2012
0.83
 4,600 0.83 0.83 0.83 0 0 0
09/11/2012
0.83
 1,500 0.83 0.83 0.83 0 0 0
08/11/2012
0.83
 9,100 0.86 0.89 0.83 0 0 0
07/11/2012
0.86
 5,800 0.82 0.87 0.82 0 0 0
06/11/2012
0.82
 700 0.82 0.82 0.82 0 0 0
05/11/2012
0.82
 6,800 0.77 0.82 0.78 0 0 0
02/11/2012
0.77
 15,400 0.72 0.77 0.73 0 3,600 -0.1
01/11/2012
0.72
 0 0.72 0.72 0.72 0 0 0
31/10/2012
0.72
 2,500 0.71 0.72 0.72 0 0 0
30/10/2012
0.71
 3,200 0.75 0.75 0.71 0 0 0
29/10/2012
0.75
 0 0.75 0.75 0.75 0 0 0
26/10/2012
0.75
 500 0.75 0.75 0.75 0 0 0
25/10/2012
0.75
 0 0.75 0.75 0.75 0 0 0
24/10/2012
0.75
 500 0.75 0.75 0.75 500 0 0.0
23/10/2012
0.75
 300 0.72 0.75 0.75 0 0 0
22/10/2012
0.72
 0 0.72 0.72 0.72 0 0 0
19/10/2012
0.72
 100 0.74 0.74 0.72 100 0 0.0
18/10/2012
0.74
 1,100 0.72 0.75 0.74 0 1,000 -0.0
17/10/2012
0.72
 4,000 0.74 0.75 0.72 1,500 3,200 -0.0
16/10/2012
0.74
 2,600 0.75 0.75 0.74 0 2,200 -0.1
15/10/2012
0.75
 100 0.75 0.75 0.75 0 0 0
12/10/2012
0.75
 0 0.75 0.75 0.75 0 0 0
11/10/2012
0.75
 1,800 0.75 0.75 0.75 0 0 0
10/10/2012
0.75
 0 0.75 0.75 0.75 0 0 0
09/10/2012
0.75
 1,000 0.75 0.76 0.75 0 0 0
08/10/2012
0.75
 800 0.75 0.75 0.74 0 0 0
05/10/2012
0.75
 1,200 0.75 0.75 0.75 200 0 0.0
04/10/2012
0.75
 600 0.74 0.75 0.75 0 0 0
03/10/2012
0.74
 2,500 0.74 0.74 0.71 0 0 0
02/10/2012
0.74
 700 0.74 0.74 0.74 0 0 0
01/10/2012
0.74
 1,900 0.74 0.74 0.72 0 0 0
28/09/2012
0.74
 0 0.74 0.74 0.74 0 0 0
27/09/2012
0.74
 300 0.74 0.74 0.74 0 0 0
26/09/2012
0.74
 800 0.72 0.76 0.74 0 0 0
25/09/2012
0.72
 6,400 0.77 0.78 0.72 0 0 0
24/09/2012
0.77
 600 0.75 0.77 0.75 0 0 0
21/09/2012
0.75
 700 0.77 0.77 0.75 0 0 0
20/09/2012
0.77
 600 0.77 0.77 0.75 0 0 0
19/09/2012
0.77
 600 0.75 0.77 0.75 0 0 0
18/09/2012
0.75
 700 0.77 0.77 0.75 0 0 0
17/09/2012
0.77
 2,200 0.76 0.77 0.75 0 0 0
14/09/2012
0.76
 100 0.71 0.76 0.76 0 0 0
13/09/2012
0.71
 0 0.71 0.71 0.71 0 0 0
12/09/2012
0.71
 1,500 0.73 0.73 0.71 0 0 0
11/09/2012
0.73
 500 0.72 0.73 0.73 0 0 0
10/09/2012
0.72
 600 0.75 0.75 0.71 0 0 0
07/09/2012
0.75
 200 0.77 0.77 0.74 0 0 0
06/09/2012
0.77
 100 0.80 0.80 0.77 0 0 0
05/09/2012
0.80
 100 0.78 0.80 0.80 0 0 0
04/09/2012
0.78
 400 0.83 0.83 0.78 0 0 0
31/08/2012
0.83
 0 0.83 0.83 0.83 0 0 0
30/08/2012
0.83
 1,500 0.79 0.83 0.77 0 0 0
29/08/2012
0.79
 1,400 0.74 0.79 0.77 0 0 0
28/08/2012
0.74
 200 0.74 0.74 0.74 0 0 0
27/08/2012
0.74
 500 0.74 0.74 0.74 0 0 0
24/08/2012
0.74
 4,100 0.80 0.80 0.73 0 0 0
23/08/2012
0.80
 2,700 0.82 0.82 0.74 0 0 0
22/08/2012
0.82
 2,700 0.77 0.82 0.76 0 0 0
21/08/2012
0.77
 15,400 0.82 0.82 0.77 8,400 0 0.2
20/08/2012
0.82
 3,000 0.86 0.89 0.81 0 0 0
17/08/2012
0.86
 300 0.86 0.86 0.83 0 0 0
16/08/2012
0.86
 5,500 0.87 0.87 0.86 0 0 0
15/08/2012
0.87
 12,400 0.84 0.89 0.86 0 2,000 -0.1
14/08/2012
0.84
 2,300 0.84 0.84 0.81 1,000 0 0.0
13/08/2012
0.84
 1,800 0.81 0.84 0.83 0 0 0
10/08/2012
0.81
 5,200 0.81 0.83 0.81 0 0 0
09/08/2012
0.81
 8,100 0.80 0.81 0.81 2,000 0 0.1
08/08/2012
0.80
 1,900 0.85 0.85 0.80 0 0 0
07/08/2012
0.85
 4,300 0.80 0.85 0.79 0 0 0
06/08/2012
0.80
 1,600 0.85 0.89 0.80 0 0 0
03/08/2012
0.85
 27,400 0.80 0.85 0.84 0 0 0
02/08/2012
0.80
 6,300 0.75 0.80 0.80 0 0 0
01/08/2012
0.75
 12,700 0.70 0.75 0.74 0 0 0
31/07/2012
0.70
 300 0.70 0.70 0.70 0 0 0
30/07/2012
0.70
 7,900 0.71 0.71 0.70 0 0 0
27/07/2012
0.71
 2,800 0.68 0.71 0.68 0 0 0
26/07/2012
0.68
 500 0.65 0.68 0.68 0 0 0
25/07/2012
0.65
 900 0.65 0.65 0.65 0 0 0
24/07/2012
0.65
 1,000 0.69 0.69 0.65 0 0 0
23/07/2012
0.69
 8,300 0.68 0.72 0.69 0 0 0
20/07/2012
0.68
 700 0.65 0.68 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |