CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

47
2.60
(5.86%)
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
(2026-02-11) 		1.90 4.68% 483,400 0 0
40.60
44.40
44.40
2 tháng
(2026-01-12) 		2.80 7.05% 1,028,100 -200 -0.0
39.50
44.40
44.40
3 tháng
(2025-12-15) 		2.50 6.25% 1,241,900 -200 -0.0
39.40
44.40
44.40
6 tháng
(2025-09-15) 		3.20 8.14% 2,730,700 -13,100 -0.6
39.10
45
44.40
12 tháng
(2025-03-18) 		-2.30 -5.13% 5,990,300 -65,200 -2.4
33.30
45
44.40
24 tháng
(2024-03-25) 		-17.69 -29.39% 13,939,141 -75,281 -3.0
33.30
61.58
44.40
36 tháng
(2023-03-29) 		6.35 17.56% 21,521,610 -109,433 -5.5
33.30
63.81
44.40
60 tháng
(2021-04-08) 		25.93 156.43% 25,389,590 -146,160 -8.0
15.37
63.81
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
0.45
 300 0.45 0.46 0.45 0 0 0
06/10/2011
0.45
 300 0.45 0.46 0.45 0 0 0
05/10/2011
0.45
 600 0.42 0.45 0.45 0 0 0
04/10/2011
0.42
 600 0.44 0.44 0.42 0 100 -0.0
03/10/2011
0.44
 3,900 0.46 0.46 0.44 0 0 0
30/09/2011
0.46
 4,600 0.46 0.46 0.46 0 0 0
29/09/2011
0.46
 6,500 0.48 0.48 0.46 0 0 0
28/09/2011
0.48
 2,000 0.45 0.48 0.47 0 0 0
27/09/2011
0.45
 13,700 0.47 0.47 0.45 0 0 0
26/09/2011
0.47
 6,300 0.48 0.50 0.47 0 0 0
23/09/2011
0.48
 6,200 0.47 0.50 0.47 0 0 0
22/09/2011
0.47
 10,100 0.46 0.48 0.46 0 0 0
21/09/2011
0.46
 1,000 0.47 0.47 0.46 0 0 0
20/09/2011
0.47
 600 0.46 0.47 0.45 0 0 0
19/09/2011
0.46
 1,000 0.47 0.47 0.45 0 0 0
16/09/2011
0.47
 1,800 0.50 0.50 0.47 0 0 0
15/09/2011
0.50
 1,000 0.46 0.50 0.50 0 0 0
14/09/2011
0.46
 14,600 0.49 0.50 0.46 0 0 0
13/09/2011
0.49
 8,100 0.46 0.49 0.48 0 0 0
12/09/2011
0.46
 400 0.45 0.48 0.46 0 0 0
09/09/2011
0.45
 1,300 0.47 0.47 0.45 0 0 0
08/09/2011
0.47
 1,200 0.45 0.47 0.47 0 0 0
07/09/2011
0.45
 5,700 0.42 0.45 0.44 0 0 0
06/09/2011
0.42
 4,000 0.42 0.43 0.42 0 0 0
05/09/2011
0.42
 5,700 0.43 0.43 0.42 0 0 0
01/09/2011
0.43
 3,200 0.43 0.44 0.43 0 0 0
31/08/2011
0.43
 1,400 0.42 0.43 0.43 0 0 0
30/08/2011
0.42
 1,400 0.42 0.43 0.42 0 0 0
29/08/2011
0.42
 1,600 0.40 0.42 0.41 0 0 0
26/08/2011
0.40
 5,900 0.43 0.43 0.40 0 0 0
25/08/2011
0.43
 500 0.43 0.43 0.43 0 0 0
24/08/2011
0.43
 900 0.42 0.44 0.43 0 0 0
23/08/2011
0.42
 1,800 0.42 0.44 0.42 0 0 0
22/08/2011
0.42
 5,500 0.41 0.42 0.41 0 0 0
19/08/2011
0.41
 1,400 0.43 0.43 0.41 0 0 0
18/08/2011
0.43
 100 0.42 0.43 0.43 0 0 0
17/08/2011
0.42
 1,700 0.42 0.42 0.42 0 0 0
16/08/2011
0.42
 1,500 0.41 0.42 0.40 0 0 0
15/08/2011
0.41
 1,600 0.39 0.41 0.38 0 0 0
12/08/2011
0.39
 1,700 0.39 0.39 0.39 0 0 0
11/08/2011
0.39
 1,300 0.38 0.40 0.39 0 0 0
10/08/2011
0.38
 2,800 0.38 0.40 0.38 0 0 0
09/08/2011
0.38
 13,100 0.41 0.41 0.38 0 0 0
08/08/2011
0.41
 5,500 0.44 0.44 0.41 2,000 0 0.0
05/08/2011
0.44
 0 0.44 0.44 0.44 0 0 0
04/08/2011
0.44
 2,900 0.42 0.44 0.44 0 0 0
03/08/2011
0.42
 1,400 0.42 0.42 0.41 0 0 0
02/08/2011
0.42
 1,800 0.44 0.44 0.42 0 0 0
01/08/2011
0.44
 0 0.43 0.44 0.44 0 0 0
29/07/2011
0.43
 500 0.43 0.46 0.43 0 0 0
28/07/2011
0.43
 4,000 0.45 0.45 0.43 0 0 0
27/07/2011
0.45
 7,700 0.45 0.45 0.45 0 0 0
26/07/2011
0.45
 1,100 0.48 0.48 0.45 0 0 0
25/07/2011
0.48
 100 0.46 0.48 0.48 0 0 0
22/07/2011
0.46
 4,600 0.47 0.47 0.46 0 0 0
21/07/2011
0.47
 600 0.47 0.47 0.47 0 0 0
20/07/2011
0.47
 400 0.47 0.47 0.47 0 0 0
19/07/2011
0.47
 1,000 0.48 0.48 0.47 0 0 0
18/07/2011
0.48
 2,400 0.47 0.48 0.48 0 0 0
15/07/2011
0.47
 400 0.49 0.49 0.47 0 0 0
14/07/2011
0.49
 10,300 0.48 0.49 0.48 0 0 0
13/07/2011
0.48
 3,500 0.48 0.48 0.48 0 0 0
12/07/2011
0.48
 6,600 0.48 0.48 0.45 0 0 0
11/07/2011
0.48
 200 0.47 0.48 0.48 0 0 0
08/07/2011
0.47
 300 0.47 0.48 0.47 0 0 0
07/07/2011
0.47
 100 0.48 0.48 0.47 0 0 0
06/07/2011
0.48
 1,500 0.46 0.48 0.46 0 0 0
05/07/2011
0.46
 4,000 0.46 0.48 0.46 0 0 0
04/07/2011
0.46
 1,000 0.48 0.48 0.45 0 0 0
01/07/2011
0.48
 1,000 0.48 0.50 0.48 0 0 0
30/06/2011
0.48
 4,500 0.49 0.49 0.48 0 0 0
29/06/2011
0.49
 400 0.48 0.49 0.48 0 0 0
28/06/2011
0.48
 2,000 0.48 0.49 0.48 0 200 -0.0
27/06/2011
0.48
 300 0.49 0.49 0.48 0 0 0
24/06/2011
0.49
 1,700 0.48 0.49 0.48 0 0 0
23/06/2011
0.48
 3,000 0.48 0.49 0.48 0 0 0
22/06/2011
0.48
 1,000 0.48 0.48 0.48 0 0 0
21/06/2011
0.48
 4,400 0.47 0.48 0.47 0 0 0
20/06/2011
0.47
 0 0.48 0.47 0.47 0 0 0
17/06/2011
0.48
 700 0.47 0.48 0.47 0 0 0
16/06/2011
0.47
 4,600 0.47 0.47 0.46 0 0 0
15/06/2011
0.47
 8,000 0.45 0.48 0.45 0 0 0
14/06/2011
0.45
 6,300 0.48 0.48 0.45 0 0 0
13/06/2011
0.48
 600 0.47 0.48 0.48 0 0 0
10/06/2011
0.47
 3,700 0.47 0.48 0.47 0 0 0
09/06/2011
0.47
 3,000 0.47 0.47 0.47 0 0 0
08/06/2011
0.47
 1,000 0.46 0.47 0.47 0 0 0
07/06/2011
0.46
 14,300 0.45 0.46 0.45 0 0 0
06/06/2011
0.45
 3,300 0.45 0.45 0.43 0 0 0
03/06/2011
0.45
 2,200 0.44 0.46 0.44 0 0 0
02/06/2011
0.44
 5,900 0.42 0.44 0.43 0 0 0
01/06/2011
0.42
 3,000 0.42 0.42 0.40 0 0 0
31/05/2011
0.42
 1,500 0.38 0.42 0.42 0 0 0
30/05/2011
0.38
 5,900 0.40 0.41 0.38 0 0 0
27/05/2011
0.40
 100 0.39 0.40 0.40 0 0 0
26/05/2011
0.39
 4,000 0.38 0.39 0.36 0 0 0
25/05/2011
0.38
 2,500 0.42 0.42 0.38 0 0 0
24/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
24/05/2011
0.42
 9,000 0.42 0.45 0.40 0 0 0
23/05/2011
0.42
 2,000 0.42 0.43 0.41 0 0 0
20/05/2011
0.42
 5,700 0.44 0.44 0.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |