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)
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
19/05/2011
0.44
 4,400 0.46 0.47 0.44 0 0 0
18/05/2011
0.46
 7,200 0.44 0.47 0.44 200 0 0.0
17/05/2011
0.44
 1,600 0.47 0.49 0.44 0 0 0
16/05/2011
0.47
 22,900 0.44 0.47 0.47 500 0 0.0
13/05/2011
0.44
 1,700 0.42 0.44 0.44 0 0 0
12/05/2011
0.42
 9,100 0.39 0.42 0.42 0 0 0
11/05/2011
0.39
 200 0.36 0.39 0.39 0 0 0
10/05/2011
0.36
 4,700 0.34 0.36 0.35 0 0 0
09/05/2011
0.34
 0 0.34 0.34 0.34 0 0 0
06/05/2011
0.34
 200 0.36 0.36 0.34 0 0 0
05/05/2011
0.36
 0 0.36 0.36 0.36 0 0 0
04/05/2011
0.36
 100 0.34 0.36 0.36 0 0 0
29/04/2011
0.34
 1,500 0.36 0.36 0.34 0 0 0
28/04/2011
0.36
 100 0.36 0.36 0.36 0 0 0
27/04/2011
0.36
 0 0.36 0.36 0.36 0 0 0
26/04/2011
0.36
 100 0.34 0.36 0.36 0 0 0
25/04/2011
0.34
 0 0.34 0.34 0.34 0 0 0
22/04/2011
0.34
 1,000 0.34 0.34 0.34 0 0 0
21/04/2011
0.34
 700 0.35 0.35 0.34 0 0 0
20/04/2011
0.35
 0 0.35 0.35 0.35 0 0 0
19/04/2011
0.35
 100 0.36 0.36 0.35 0 0 0
18/04/2011
0.36
 100 0.35 0.36 0.36 0 0 0
15/04/2011
0.35
 2,200 0.35 0.37 0.35 0 0 0
14/04/2011
0.35
 4,000 0.36 0.36 0.34 0 0 0
13/04/2011
0.36
 100 0.36 0.36 0.36 0 0 0
08/04/2011
0.36
 1,500 0.36 0.38 0.35 0 0 0
07/04/2011
0.36
 1,200 0.35 0.36 0.35 0 0 0
06/04/2011
0.35
 3,900 0.35 0.36 0.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |