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) 		-5.20 -10.70% 598,200 -400 0
43.40
49.60
43.80
2 tháng
(2026-05-29) 		-0.10 -0.23% 1,928,500 -1,200 0
43
49.60
43.80
3 tháng
(2026-04-29) 		0.70 1.63% 2,697,400 -12,300 0
41.12
49.60
43.80
6 tháng
(2026-01-29) 		5.72 15.18% 4,634,700 -12,300 0
37.59
49.60
43.80
12 tháng
(2025-08-04) 		7.02 19.31% 7,299,900 -26,900 -0.6
35.07
49.60
43.80
24 tháng
(2024-08-07) 		1.98 4.79% 13,949,118 -78,885 -2.5
30.98
49.60
43.80
36 tháng
(2023-08-14) 		5.17 13.53% 23,324,360 -110,581 -4.6
30.98
59.37
43.80
60 tháng
(2021-08-23) 		26.24 152.89% 28,441,522 -150,160 -7.5
16.80
59.37
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2010
0.28
 200 0.29 0.29 0.28 0 0 0
22/02/2010
0.29
 0 0.29 0.29 0.29 0 0 0
12/02/2010
0.29
 100 0.27 0.29 0.29 0 0 0
11/02/2010
0.27
 300 0.29 0.29 0.27 0 0 0
10/02/2010
0.29
 200 0.27 0.29 0.29 0 0 0
09/02/2010
0.27
 0 0.27 0.27 0.27 0 0 0
08/02/2010
0.27
 2,100 0.27 0.27 0.26 0 0 0
05/02/2010
0.27
 1,400 0.28 0.28 0.27 0 0 0
04/02/2010
0.28
 500 0.27 0.28 0.28 0 0 0
03/02/2010
0.27
 3,300 0.27 0.27 0.27 0 0 0
02/02/2010
0.27
 5,200 0.28 0.28 0.27 0 0 0
01/02/2010
0.28
 0 0.28 0.28 0.28 0 0 0
29/01/2010
0.28
 1,000 0.30 0.30 0.28 0 0 0
28/01/2010
0.30
 1,100 0.32 0.33 0.30 0 0 0
27/01/2010
0.32
 0 0.32 0.32 0.32 0 0 0
26/01/2010
0.32
 600 0.30 0.32 0.32 0 0 0
25/01/2010
0.30
 3,000 0.29 0.30 0.29 0 0 0
22/01/2010
0.29
 1,400 0.29 0.31 0.29 0 0 0
21/01/2010
0.29
 3,200 0.31 0.31 0.29 0 0 0
20/01/2010
0.31
 100 0.29 0.31 0.31 0 0 0
19/01/2010
0.29
 1,500 0.28 0.29 0.29 0 0 0
18/01/2010
0.28
 1,900 0.29 0.29 0.28 1,000 0 0.0
15/01/2010
0.29
 1,400 0.30 0.30 0.29 0 0 0
14/01/2010
0.30
 100 0.29 0.30 0.30 0 0 0
13/01/2010
0.29
 1,300 0.29 0.29 0.29 0 0 0
12/01/2010
0.29
 1,100 0.30 0.30 0.29 100 0 0.0
11/01/2010
0.30
 1,200 0.31 0.31 0.30 0 0 0
08/01/2010
0.31
 5,300 0.32 0.32 0.31 0 0 0
07/01/2010
0.32
 0 0.33 0.32 0.32 0 0 0
06/01/2010
0.33
 5,600 0.32 0.33 0.31 0 0 0
05/01/2010
0.32
 6,200 0.32 0.33 0.32 0 0 0
04/01/2010
0.32
 700 0.31 0.32 0.31 0 0 0
31/12/2009
0.31
 200 0.30 0.31 0.31 0 0 0
30/12/2009
0.30
 900 0.30 0.30 0.30 0 0 0
29/12/2009
0.30
 800 0.29 0.30 0.30 0 0 0
28/12/2009
0.29
 4,100 0.28 0.30 0.29 0 0 0
25/12/2009
0.28
 200 0.27 0.28 0.28 0 0 0
24/12/2009
0.27
 300 0.25 0.27 0.27 0 0 0
23/12/2009
0.25
 400 0.26 0.26 0.25 0 0 0
22/12/2009
0.26
 1,000 0.28 0.28 0.26 0 0 0
21/12/2009
0.28
 2,000 0.26 0.28 0.28 0 0 0
18/12/2009
0.26
 1,000 0.27 0.27 0.26 0 0 0
17/12/2009
0.27
 3,800 0.27 0.27 0.25 0 0 0
16/12/2009
0.27
 1,000 0.28 0.28 0.27 0 0 0
15/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2009
0.28
 0 0.27 0.28 0.28 0 0 0
14/12/2009
0.27
 13,000 0.26 0.28 0.27 0 0 0
11/12/2009
0.26
 6,000 0.28 0.28 0.26 0 0 0
10/12/2009
0.28
 16,400 0.29 0.29 0.27 0 0 0
09/12/2009
0.29
 4,300 0.28 0.29 0.28 0 0 0
08/12/2009
0.28
 1,000 0.29 0.29 0.28 1,000 0 0
07/12/2009
0.29
 500 0.28 0.29 0.29 0 0 0
04/12/2009
0.28
 2,100 0.28 0.30 0.28 0 0 0
03/12/2009
0.28
 3,000 0.30 0.30 0.28 0 0 0
02/12/2009
0.30
 2,000 0.32 0.32 0.30 0 0 0
01/12/2009
0.32
 3,800 0.30 0.32 0.31 0 0 0
30/11/2009
0.30
 0 0.30 0.30 0.30 0 0 0
27/11/2009
0.30
 100 0.28 0.30 0.30 0 0 0
26/11/2009
0.28
 2,100 0.30 0.30 0.28 0 0 0
25/11/2009
0.30
 13,600 0.32 0.34 0.30 0 0 0
24/11/2009
0.32
 5,200 0.32 0.32 0.31 0 0 0
23/11/2009
0.32
 3,000 0.33 0.33 0.32 0 0 0
20/11/2009
0.33
 2,600 0.33 0.34 0.33 0 0 0
19/11/2009
0.33
 4,600 0.33 0.35 0.33 0 0 0
18/11/2009
0.33
 2,000 0.32 0.34 0.32 0 0 0
17/11/2009
0.32
 17,300 0.32 0.33 0.32 0 0 0
16/11/2009
0.32
 13,300 0.32 0.32 0.32 0 0 0
13/11/2009
0.32
 10,900 0.33 0.36 0.32 0 0 0
12/11/2009
0.33
 11,200 0.34 0.35 0.33 0 0 0
11/11/2009
0.34
 1,300 0.32 0.34 0.31 0 0 0
10/11/2009
0.32
 17,500 0.34 0.34 0.31 0 0 0
09/11/2009
0.34
 4,200 0.36 0.36 0.34 0 0 0
06/11/2009
0.36
 7,400 0.35 0.38 0.36 0 0 0
05/11/2009
0.35
 7,400 0.34 0.35 0.35 0 0 0
04/11/2009
0.34
 3,000 0.35 0.35 0.32 0 0 0
03/11/2009
0.35
 16,500 0.36 0.36 0.34 0 0 0
02/11/2009
0.36
 17,000 0.39 0.39 0.36 0 0 0
30/10/2009
0.39
 5,300 0.36 0.39 0.38 0 0 0
29/10/2009
0.36
 13,000 0.39 0.42 0.36 0 0 0
28/10/2009
0.39
 26,700 0.36 0.39 0.38 0 0 0
27/10/2009
0.36
 3,000 0.35 0.38 0.35 0 0 0
26/10/2009
0.35
 7,200 0.36 0.38 0.35 0 0 0
23/10/2009
0.36
 15,900 0.38 0.39 0.36 0 0 0
22/10/2009
0.38
 3,500 0.39 0.40 0.38 0 0 0
21/10/2009
0.39
 17,200 0.40 0.42 0.39 0 0 0
20/10/2009
0.40
 61,300 0.37 0.40 0.39 0 0 0
19/10/2009
0.37
 44,900 0.35 0.37 0.37 0 0 0
16/10/2009
0.35
 20,800 0.32 0.35 0.35 0 0 0
15/10/2009
0.32
 4,100 0.31 0.32 0.32 0 800 0
14/10/2009
0.31
 12,400 0.29 0.31 0.29 0 0 0
13/10/2009
0.29
 2,600 0.29 0.29 0.28 0 0 0
12/10/2009
0.29
 5,300 0.28 0.31 0.28 0 0 0
09/10/2009
0.28
 1,600 0.28 0.29 0.28 0 0 0
08/10/2009
0.28
 800 0.29 0.29 0.28 0 0 0
07/10/2009
0.29
 1,100 0.28 0.30 0.29 0 0 0
06/10/2009
0.28
 0 0.28 0.28 0.28 0 0 0
05/10/2009
0.28
 500 0.30 0.30 0.28 0 0 0
02/10/2009
0.30
 100 0.29 0.30 0.30 0 0 0
01/10/2009
0.29
 5,600 0.31 0.31 0.29 0 0 0
30/09/2009
0.31
 100 0.30 0.31 0.31 0 0 0
29/09/2009
0.30
 300 0.29 0.30 0.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |