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)
19/07/2012
0.65
 1,000 0.63 0.65 0.64 0 0 0
18/07/2012
0.63
 3,500 0.61 0.64 0.63 0 0 0
17/07/2012
0.61
 0 0.61 0.61 0.61 0 0 0
16/07/2012
0.61
 1,000 0.64 0.64 0.61 0 0 0
13/07/2012
0.64
 400 0.68 0.68 0.64 0 0 0
12/07/2012
0.68
 0 0.68 0.68 0.68 0 0 0
11/07/2012
0.68
 200 0.64 0.68 0.60 0 0 0
10/07/2012
0.64
 0 0.64 0.64 0.64 0 0 0
09/07/2012
0.64
 0 0.64 0.64 0.64 0 0 0
06/07/2012
0.64
 1,400 0.64 0.64 0.64 1,000 0 0.0
05/07/2012
0.64
 2,200 0.66 0.66 0.64 0 0 0
04/07/2012
0.66
 100 0.61 0.66 0.66 0 0 0
03/07/2012
0.61
 3,000 0.62 0.62 0.61 0 0 0
02/07/2012
0.62
 0 0.61 0.62 0.62 0 0 0
29/06/2012
0.61
 1,200 0.62 0.64 0.61 0 0 0
28/06/2012
0.62
 3,200 0.64 0.64 0.62 0 0 0
27/06/2012
0.64
 0 0.64 0.64 0.64 0 0 0
26/06/2012
0.64
 1,500 0.64 0.64 0.64 0 0 0
25/06/2012
0.64
 2,300 0.66 0.66 0.64 0 0 0
22/06/2012
0.66
 5,000 0.70 0.70 0.66 0 0 0
21/06/2012
0.70
 4,200 0.75 0.75 0.70 0 0 0
20/06/2012
0.75
 100 0.71 0.75 0.75 0 0 0
19/06/2012
0.71
 0 0.71 0.71 0.71 0 0 0
18/06/2012
0.71
 2,100 0.70 0.71 0.70 0 0 0
15/06/2012
0.70
 1,800 0.68 0.70 0.63 0 0 0
14/06/2012
0.68
 3,200 0.70 0.70 0.68 7,200 0 0.2
13/06/2012
0.70
 2,800 0.71 0.71 0.70 0 0 0
12/06/2012
0.71
 2,000 0.72 0.72 0.71 0 0 0
11/06/2012
0.72
 2,400 0.68 0.72 0.72 0 0 0
08/06/2012
0.68
 600 0.72 0.72 0.68 0 0 0
07/06/2012
0.72
 3,000 0.71 0.75 0.71 0 0 0
06/06/2012
0.71
 1,300 0.72 0.72 0.71 0 0 0
05/06/2012
0.72
 400 0.70 0.72 0.66 0 0 0
04/06/2012
0.70
 100 0.70 0.70 0.70 0 0 0
01/06/2012
0.70
 2,000 0.75 0.75 0.70 0 0 0
31/05/2012
0.75
 2,600 0.77 0.77 0.72 0 0 0
30/05/2012
0.77
 2,200 0.74 0.79 0.76 0 0 0
29/05/2012
0.74
 13,600 0.70 0.75 0.74 0 0 0
28/05/2012
0.70
 7,100 0.66 0.70 0.70 0 0 0
25/05/2012
0.66
 8,200 0.61 0.66 0.61 0 0 0
24/05/2012
0.61
 2,700 0.66 0.66 0.61 0 0 0
23/05/2012
0.66
 4,800 0.71 0.71 0.66 0 0 0
22/05/2012
0.71
 1,100 0.71 0.71 0.71 0 0 0
21/05/2012
0.71
 4,400 0.69 0.72 0.69 0 0 0
18/05/2012
0.69
 7,800 0.74 0.74 0.69 0 0 0
17/05/2012
0.74
 1,100 0.77 0.77 0.74 0 0 0
16/05/2012
0.77
 7,000 0.76 0.78 0.75 3,300 0 0.1
15/05/2012
0.76
 2,200 0.82 0.82 0.76 0 0 0
14/05/2012
0.82
 6,600 0.87 0.87 0.81 0 0 0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 52%
11/05/2012
0.87
 14,800 0.87 0.87 0.83 0 0 0
10/05/2012
0.87
 20,900 0.90 0.96 0.87 0 0 0
09/05/2012
0.90
 17,200 0.87 0.90 0.87 0 0 0
08/05/2012
0.87
 31,100 0.88 0.88 0.86 0 0 0
07/05/2012
0.88
 35,200 0.88 0.90 0.84 100 0 0.0
04/05/2012
0.88
 26,500 0.85 0.90 0.85 0 0 0
03/05/2012
0.85
 13,000 0.90 0.90 0.84 0 0 0
02/05/2012
0.90
 33,700 0.97 1.01 0.90 0 0 0
27/04/2012
0.97
 38,300 0.91 0.97 0.91 0 0 0
26/04/2012
0.91
 44,500 0.85 0.91 0.91 0 0 0
25/04/2012
0.85
 15,000 0.80 0.85 0.85 0 0 0
24/04/2012
0.80
 56,900 0.74 0.80 0.79 0 0 0
23/04/2012
0.74
 18,800 0.71 0.74 0.74 0 0 0
20/04/2012
0.71
 4,200 0.67 0.71 0.67 0 0 0
19/04/2012
0.67
 32,000 0.67 0.67 0.65 0 0 0
18/04/2012
0.67
 6,800 0.65 0.67 0.65 0 0 0
17/04/2012
0.65
 2,700 0.63 0.65 0.63 0 0 0
16/04/2012
0.63
 4,900 0.64 0.64 0.62 0 0 0
13/04/2012
0.64
 6,800 0.66 0.66 0.62 0 0 0
12/04/2012
0.66
 1,000 0.63 0.67 0.66 0 0 0
11/04/2012
0.63
 13,400 0.59 0.63 0.63 0 0 0
10/04/2012
0.59
 10,200 0.55 0.59 0.59 0 0 0
09/04/2012
0.55
 19,600 0.52 0.55 0.53 0 0 0
06/04/2012
0.52
 600 0.51 0.53 0.51 13,300 0 0.3
05/04/2012
0.51
 600 0.51 0.51 0.51 0 0 0
04/04/2012
0.51
 1,600 0.52 0.52 0.51 0 0 0
03/04/2012
0.52
 900 0.50 0.52 0.51 0 0 0
30/03/2012
0.50
 2,300 0.50 0.51 0.48 0 0 0
29/03/2012
0.50
 9,500 0.53 0.53 0.50 0 0 0
28/03/2012
0.53
 1,400 0.50 0.53 0.47 0 0 0
27/03/2012
0.50
 3,000 0.54 0.54 0.50 0 0 0
26/03/2012
0.54
 400 0.51 0.54 0.54 0 0 0
23/03/2012
0.51
 1,000 0.51 0.52 0.51 0 0 0
22/03/2012
0.51
 1,100 0.50 0.52 0.51 0 0 0
21/03/2012
0.50
 4,100 0.50 0.52 0.50 0 0 0
20/03/2012
0.50
 1,300 0.49 0.51 0.50 0 0 0
19/03/2012
0.49
 2,700 0.49 0.51 0.49 0 0 0
16/03/2012
0.49
 7,900 0.50 0.52 0.49 0 0 0
15/03/2012
0.50
 400 0.49 0.52 0.50 0 0 0
14/03/2012
0.49
 11,300 0.51 0.52 0.49 300 0 0.0
13/03/2012
0.51
 1,800 0.47 0.51 0.49 0 0 0
12/03/2012
0.47
 600 0.46 0.48 0.47 29,100 0 0.6
09/03/2012
0.46
 1,800 0.48 0.49 0.46 0 0 0
08/03/2012
0.48
 2,400 0.49 0.49 0.48 0 0 0
07/03/2012
0.49
 2,000 0.51 0.51 0.49 0 0 0
06/03/2012
0.51
 24,200 0.50 0.52 0.50 0 0 0
05/03/2012
0.50
 5,300 0.48 0.50 0.48 0 0 0
02/03/2012
0.48
 7,400 0.47 0.48 0.47 0 0 0
01/03/2012
0.47
 3,700 0.49 0.49 0.47 0 0 0
29/02/2012
0.49
 900 0.47 0.49 0.49 0 0 0
28/02/2012
0.47
 9,100 0.48 0.51 0.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |