CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.60
-0.20
(-0.49%)
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
(2025-12-29) 		0.90 2.26% 481,500 -200 -0.0
39.40
40.80
40.60
2 tháng
(2025-12-01) 		-0.20 -0.49% 696,900 -200 -0.0
39.40
41
40.60
3 tháng
(2025-10-30) 		-1.80 -4.23% 1,020,900 -500 -0.0
39.40
42.60
40.60
6 tháng
(2025-08-01) 		2.20 5.70% 2,646,900 -14,600 -0.6
37.70
45
40.60
12 tháng
(2025-02-03) 		1.10 2.78% 6,344,107 -65,200 -2.4
33.30
45
40.60
24 tháng
(2024-02-15) 		-6.34 -13.46% 14,933,014 -75,281 -3.0
33.30
63.81
40.60
36 tháng
(2023-02-13) 		8.99 28.25% 21,028,213 -110,333 -5.5
31.81
63.81
40.60
60 tháng
(2021-02-23) 		27.98 218.15% 25,649,440 -136,660 -7.4
12.82
63.81
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
0.76
 0 0.76 0.76 0.76 0 0 0
18/06/2012
0.76
 2,100 0.75 0.76 0.75 0 0 0
15/06/2012
0.75
 1,800 0.73 0.75 0.68 0 0 0
14/06/2012
0.73
 3,200 0.76 0.76 0.73 7,200 0 0.2
13/06/2012
0.76
 2,800 0.76 0.76 0.76 0 0 0
12/06/2012
0.76
 2,000 0.78 0.78 0.76 0 0 0
11/06/2012
0.78
 2,400 0.73 0.78 0.77 0 0 0
08/06/2012
0.73
 600 0.78 0.78 0.73 0 0 0
07/06/2012
0.78
 3,000 0.76 0.80 0.76 0 0 0
06/06/2012
0.76
 1,300 0.78 0.78 0.76 0 0 0
05/06/2012
0.78
 400 0.75 0.78 0.71 0 0 0
04/06/2012
0.75
 100 0.75 0.75 0.75 0 0 0
01/06/2012
0.75
 2,000 0.81 0.81 0.75 0 0 0
31/05/2012
0.81
 2,600 0.83 0.83 0.77 0 0 0
30/05/2012
0.83
 2,200 0.80 0.85 0.82 0 0 0
29/05/2012
0.80
 13,600 0.75 0.80 0.79 0 0 0
28/05/2012
0.75
 7,100 0.71 0.75 0.75 0 0 0
25/05/2012
0.71
 8,200 0.66 0.71 0.66 0 0 0
24/05/2012
0.66
 2,700 0.71 0.71 0.66 0 0 0
23/05/2012
0.71
 4,800 0.76 0.76 0.71 0 0 0
22/05/2012
0.76
 1,100 0.77 0.77 0.76 0 0 0
21/05/2012
0.77
 4,400 0.74 0.78 0.74 0 0 0
18/05/2012
0.74
 7,800 0.79 0.79 0.74 0 0 0
17/05/2012
0.79
 1,100 0.82 0.82 0.79 0 0 0
16/05/2012
0.82
 7,000 0.82 0.83 0.81 3,300 0 0.1
15/05/2012
0.82
 2,200 0.88 0.88 0.82 0 0 0
14/05/2012
0.88
 6,600 0.93 0.93 0.87 0 0 0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 52%
11/05/2012
0.93
 14,800 0.93 0.94 0.89 0 0 0
10/05/2012
0.93
 20,900 0.97 1.04 0.93 0 0 0
09/05/2012
0.97
 17,200 0.93 0.97 0.94 0 0 0
08/05/2012
0.93
 31,100 0.94 0.95 0.92 0 0 0
07/05/2012
0.94
 35,200 0.94 0.97 0.91 100 0 0.0
04/05/2012
0.94
 26,500 0.91 0.97 0.92 0 0 0
03/05/2012
0.91
 13,000 0.97 0.97 0.90 0 0 0
02/05/2012
0.97
 33,700 1.04 1.09 0.97 0 0 0
27/04/2012
1.04
 38,300 0.98 1.04 0.98 0 0 0
26/04/2012
0.98
 44,500 0.91 0.98 0.98 0 0 0
25/04/2012
0.91
 15,000 0.86 0.91 0.91 0 0 0
24/04/2012
0.86
 56,900 0.80 0.86 0.85 0 0 0
23/04/2012
0.80
 18,800 0.76 0.80 0.80 0 0 0
20/04/2012
0.76
 4,200 0.72 0.76 0.72 0 0 0
19/04/2012
0.72
 32,000 0.72 0.72 0.70 0 0 0
18/04/2012
0.72
 6,800 0.69 0.72 0.69 0 0 0
17/04/2012
0.69
 2,700 0.68 0.70 0.68 0 0 0
16/04/2012
0.68
 4,900 0.69 0.69 0.67 0 0 0
13/04/2012
0.69
 6,800 0.71 0.71 0.67 0 0 0
12/04/2012
0.71
 1,000 0.68 0.72 0.71 0 0 0
11/04/2012
0.68
 13,400 0.64 0.68 0.68 0 0 0
10/04/2012
0.64
 10,200 0.60 0.64 0.63 0 0 0
09/04/2012
0.60
 19,600 0.56 0.60 0.57 0 0 0
06/04/2012
0.56
 600 0.55 0.57 0.55 13,300 0 0.3
05/04/2012
0.55
 600 0.55 0.55 0.55 0 0 0
04/04/2012
0.55
 1,600 0.56 0.56 0.55 0 0 0
03/04/2012
0.56
 900 0.54 0.56 0.55 0 0 0
30/03/2012
0.54
 2,300 0.54 0.55 0.52 0 0 0
29/03/2012
0.54
 9,500 0.57 0.57 0.53 0 0 0
28/03/2012
0.57
 1,400 0.54 0.57 0.51 0 0 0
27/03/2012
0.54
 3,000 0.58 0.58 0.54 0 0 0
26/03/2012
0.58
 400 0.55 0.59 0.58 0 0 0
23/03/2012
0.55
 1,000 0.55 0.56 0.55 0 0 0
22/03/2012
0.55
 1,100 0.54 0.56 0.55 0 0 0
21/03/2012
0.54
 4,100 0.54 0.56 0.54 0 0 0
20/03/2012
0.54
 1,300 0.53 0.55 0.53 0 0 0
19/03/2012
0.53
 2,700 0.53 0.54 0.52 0 0 0
16/03/2012
0.53
 7,900 0.53 0.55 0.53 0 0 0
15/03/2012
0.53
 400 0.53 0.55 0.53 0 0 0
14/03/2012
0.53
 11,300 0.54 0.56 0.52 300 0 0.0
13/03/2012
0.54
 1,800 0.50 0.54 0.53 0 0 0
12/03/2012
0.50
 600 0.50 0.51 0.50 29,100 0 0.6
09/03/2012
0.50
 1,800 0.51 0.53 0.50 0 0 0
08/03/2012
0.51
 2,400 0.52 0.53 0.51 0 0 0
07/03/2012
0.52
 2,000 0.55 0.55 0.52 0 0 0
06/03/2012
0.55
 24,200 0.54 0.55 0.54 0 0 0
05/03/2012
0.54
 5,300 0.51 0.54 0.52 0 0 0
02/03/2012
0.51
 7,400 0.51 0.52 0.50 0 0 0
01/03/2012
0.51
 3,700 0.53 0.53 0.50 0 0 0
29/02/2012
0.53
 900 0.51 0.53 0.52 0 0 0
28/02/2012
0.51
 9,100 0.52 0.55 0.50 0 0 0
27/02/2012
0.52
 7,800 0.48 0.52 0.51 0 0 0
24/02/2012
0.48
 8,600 0.50 0.50 0.47 0 0 0
23/02/2012
0.50
 10,600 0.51 0.51 0.47 0 0 0
22/02/2012
0.51
 5,200 0.49 0.51 0.48 0 0 0
21/02/2012
0.49
 8,800 0.50 0.52 0.49 0 0 0
20/02/2012
0.50
 11,200 0.48 0.50 0.48 0 0 0
17/02/2012
0.48
 3,200 0.48 0.48 0.48 0 0 0
16/02/2012
0.48
 15,800 0.47 0.48 0.47 0 6,900 -0.1
15/02/2012
0.47
 7,000 0.48 0.48 0.46 0 0 0
14/02/2012
0.48
 3,100 0.46 0.48 0.47 0 100 -0.0
13/02/2012
0.46
 2,800 0.49 0.49 0.45 0 0 0
10/02/2012
0.49
 3,500 0.48 0.49 0.48 0 0 0
09/02/2012
0.48
 19,400 0.45 0.48 0.47 0 0 0
08/02/2012
0.45
 300 0.44 0.45 0.45 0 0 0
07/02/2012
0.44
 7,500 0.42 0.44 0.41 0 3,300 -0.1
06/02/2012
0.42
 4,300 0.41 0.42 0.40 0 0 0
03/02/2012
0.41
 4,500 0.43 0.43 0.41 0 0 0
02/02/2012
0.43
 2,000 0.41 0.43 0.40 0 0 0
01/02/2012
0.41
 12,200 0.43 0.43 0.40 0 0 0
31/01/2012
0.43
 300 0.42 0.43 0.43 0 0 0
30/01/2012
0.42
 200 0.42 0.43 0.42 0 0 0
20/01/2012
0.42
 1,100 0.41 0.42 0.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |