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)
30/09/2011
0.43
 4,600 0.43 0.43 0.43 0 0 0
29/09/2011
0.43
 6,500 0.45 0.45 0.43 0 0 0
28/09/2011
0.45
 2,000 0.42 0.45 0.44 0 0 0
27/09/2011
0.42
 13,700 0.44 0.44 0.42 0 0 0
26/09/2011
0.44
 6,300 0.45 0.47 0.44 0 0 0
23/09/2011
0.45
 6,200 0.44 0.47 0.44 0 0 0
22/09/2011
0.44
 10,100 0.43 0.45 0.43 0 0 0
21/09/2011
0.43
 1,000 0.44 0.44 0.43 0 0 0
20/09/2011
0.44
 600 0.43 0.44 0.42 0 0 0
19/09/2011
0.43
 1,000 0.44 0.44 0.42 0 0 0
16/09/2011
0.44
 1,800 0.47 0.47 0.44 0 0 0
15/09/2011
0.47
 1,000 0.43 0.47 0.47 0 0 0
14/09/2011
0.43
 14,600 0.46 0.47 0.43 0 0 0
13/09/2011
0.46
 8,100 0.43 0.46 0.45 0 0 0
12/09/2011
0.43
 400 0.41 0.44 0.43 0 0 0
09/09/2011
0.41
 1,300 0.43 0.43 0.41 0 0 0
08/09/2011
0.43
 1,200 0.42 0.44 0.43 0 0 0
07/09/2011
0.42
 5,700 0.39 0.42 0.41 0 0 0
06/09/2011
0.39
 4,000 0.39 0.40 0.39 0 0 0
05/09/2011
0.39
 5,700 0.40 0.40 0.39 0 0 0
01/09/2011
0.40
 3,200 0.40 0.41 0.40 0 0 0
31/08/2011
0.40
 1,400 0.39 0.40 0.40 0 0 0
30/08/2011
0.39
 1,400 0.39 0.40 0.39 0 0 0
29/08/2011
0.39
 1,600 0.38 0.39 0.38 0 0 0
26/08/2011
0.38
 5,900 0.40 0.40 0.38 0 0 0
25/08/2011
0.40
 500 0.40 0.40 0.40 0 0 0
24/08/2011
0.40
 900 0.39 0.41 0.40 0 0 0
23/08/2011
0.39
 1,800 0.39 0.41 0.39 0 0 0
22/08/2011
0.39
 5,500 0.38 0.39 0.38 0 0 0
19/08/2011
0.38
 1,400 0.40 0.40 0.38 0 0 0
18/08/2011
0.40
 100 0.39 0.40 0.40 0 0 0
17/08/2011
0.39
 1,700 0.39 0.39 0.39 0 0 0
16/08/2011
0.39
 1,500 0.38 0.39 0.38 0 0 0
15/08/2011
0.38
 1,600 0.36 0.38 0.36 0 0 0
12/08/2011
0.36
 1,700 0.37 0.37 0.36 0 0 0
11/08/2011
0.37
 1,300 0.35 0.37 0.36 0 0 0
10/08/2011
0.35
 2,800 0.36 0.38 0.35 0 0 0
09/08/2011
0.36
 13,100 0.38 0.38 0.36 0 0 0
08/08/2011
0.38
 5,500 0.41 0.41 0.38 2,000 0 0.0
05/08/2011
0.41
 0 0.41 0.41 0.41 0 0 0
04/08/2011
0.41
 2,900 0.39 0.41 0.41 0 0 0
03/08/2011
0.39
 1,400 0.39 0.39 0.38 0 0 0
02/08/2011
0.39
 1,800 0.41 0.41 0.39 0 0 0
01/08/2011
0.41
 0 0.40 0.41 0.41 0 0 0
29/07/2011
0.40
 500 0.40 0.43 0.40 0 0 0
28/07/2011
0.40
 4,000 0.41 0.41 0.40 0 0 0
27/07/2011
0.41
 7,700 0.42 0.42 0.41 0 0 0
26/07/2011
0.42
 1,100 0.45 0.45 0.42 0 0 0
25/07/2011
0.45
 100 0.43 0.45 0.45 0 0 0
22/07/2011
0.43
 4,600 0.44 0.44 0.43 0 0 0
21/07/2011
0.44
 600 0.44 0.44 0.44 0 0 0
20/07/2011
0.44
 400 0.44 0.44 0.44 0 0 0
19/07/2011
0.44
 1,000 0.45 0.45 0.44 0 0 0
18/07/2011
0.45
 2,400 0.44 0.45 0.45 0 0 0
15/07/2011
0.44
 400 0.45 0.45 0.44 0 0 0
14/07/2011
0.45
 10,300 0.45 0.46 0.45 0 0 0
13/07/2011
0.45
 3,500 0.45 0.45 0.44 0 0 0
12/07/2011
0.45
 6,600 0.44 0.45 0.42 0 0 0
11/07/2011
0.44
 200 0.44 0.44 0.44 0 0 0
08/07/2011
0.44
 300 0.44 0.45 0.44 0 0 0
07/07/2011
0.44
 100 0.45 0.45 0.44 0 0 0
06/07/2011
0.45
 1,500 0.43 0.45 0.43 0 0 0
05/07/2011
0.43
 4,000 0.43 0.44 0.43 0 0 0
04/07/2011
0.43
 1,000 0.45 0.45 0.42 0 0 0
01/07/2011
0.45
 1,000 0.45 0.46 0.45 0 0 0
30/06/2011
0.45
 4,500 0.45 0.45 0.45 0 0 0
29/06/2011
0.45
 400 0.45 0.46 0.45 0 0 0
28/06/2011
0.45
 2,000 0.45 0.45 0.45 0 200 -0.0
27/06/2011
0.45
 300 0.45 0.45 0.45 0 0 0
24/06/2011
0.45
 1,700 0.45 0.45 0.45 0 0 0
23/06/2011
0.45
 3,000 0.44 0.46 0.45 0 0 0
22/06/2011
0.44
 1,000 0.44 0.44 0.44 0 0 0
21/06/2011
0.44
 4,400 0.44 0.44 0.44 0 0 0
20/06/2011
0.44
 0 0.45 0.44 0.44 0 0 0
17/06/2011
0.45
 700 0.44 0.45 0.43 0 0 0
16/06/2011
0.44
 4,600 0.43 0.44 0.43 0 0 0
15/06/2011
0.43
 8,000 0.42 0.45 0.41 0 0 0
14/06/2011
0.42
 6,300 0.45 0.45 0.42 0 0 0
13/06/2011
0.45
 600 0.44 0.45 0.45 0 0 0
10/06/2011
0.44
 3,700 0.44 0.45 0.44 0 0 0
09/06/2011
0.44
 3,000 0.44 0.44 0.44 0 0 0
08/06/2011
0.44
 1,000 0.43 0.44 0.43 0 0 0
07/06/2011
0.43
 14,300 0.41 0.43 0.41 0 0 0
06/06/2011
0.41
 3,300 0.41 0.41 0.40 0 0 0
03/06/2011
0.41
 2,200 0.41 0.43 0.41 0 0 0
02/06/2011
0.41
 5,900 0.39 0.41 0.40 0 0 0
01/06/2011
0.39
 3,000 0.39 0.39 0.37 0 0 0
31/05/2011
0.39
 1,500 0.36 0.39 0.39 0 0 0
30/05/2011
0.36
 5,900 0.37 0.38 0.36 0 0 0
27/05/2011
0.37
 100 0.36 0.37 0.37 0 0 0
26/05/2011
0.36
 4,000 0.36 0.36 0.34 0 0 0
25/05/2011
0.36
 2,500 0.39 0.39 0.36 0 0 0
24/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
24/05/2011
0.39
 9,000 0.39 0.41 0.37 0 0 0
23/05/2011
0.39
 2,000 0.39 0.40 0.38 0 0 0
20/05/2011
0.39
 5,700 0.41 0.41 0.39 0 0 0
19/05/2011
0.41
 4,400 0.42 0.43 0.41 0 0 0
18/05/2011
0.42
 7,200 0.41 0.43 0.41 200 0 0.0
17/05/2011
0.41
 1,600 0.44 0.45 0.41 0 0 0
16/05/2011
0.44
 22,900 0.41 0.44 0.44 500 0 0.0
13/05/2011
0.41
 1,700 0.39 0.41 0.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |