CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.40
-0.40
(-0.98%)
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) 		-0.40 -1% 422,700 0 0
39.40
40.80
40.80
2 tháng
(2025-11-28) 		-1.30 -3.19% 642,700 0 0
39.40
41
40.80
3 tháng
(2025-10-29) 		-3.50 -8.14% 997,700 -300 -0.0
39.40
43
40.80
6 tháng
(2025-07-31) 		0.60 1.54% 2,602,800 -14,400 -0.6
37.70
45
40.80
12 tháng
(2025-02-03) 		-0.20 -0.49% 6,285,307 -65,000 -2.4
33.30
45
40.80
24 tháng
(2024-02-07) 		-6.64 -14.40% 14,889,317 -75,081 -3.0
33.30
63.81
40.80
36 tháng
(2023-02-13) 		7.69 24.16% 20,969,413 -110,133 -5.5
31.81
63.81
40.80
60 tháng
(2021-02-22) 		26.62 206.76% 25,605,140 -136,260 -7.4
12.82
63.81
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
49.53
 84,357 51.10 51.10 49.34 0 0 0
21/06/2024
51.10
 41,586 51.10 51.20 50.92 0 0 0
20/06/2024
51.47
 52,954 51.57 51.57 51.01 0 0 0
19/06/2024
51.57
 26,316 51.57 51.94 51.20 0 0 0
18/06/2024
51.57
 25,640 51.94 51.94 51.20 0 0 0
17/06/2024
51.38
 25,474 51.57 51.94 51.01 0 0 0
14/06/2024
51.66
 37,091 51.75 52.03 51.47 0 0 0
13/06/2024
51.75
 34,074 51.20 52.12 51.20 0 600 -0.0
12/06/2024
51.20
 79,326 51.94 51.94 50.36 0 0 0
11/06/2024
52.12
 52,106 52.87 52.96 51.94 0 0 0
10/06/2024
52.77
 29,424 53.52 53.61 52.68 0 0 0
07/06/2024
53.52
 21,240 53.52 53.61 53.14 0 0 0
06/06/2024
53.52
 15,434 53.42 53.61 53.24 0 0 0
05/06/2024
53.42
 50,457 53.70 53.70 53.05 0 316 -0.0
04/06/2024
53.70
 28,483 53.79 54.07 53.61 0 0 0
03/06/2024
53.79
 34,815 52.87 54.07 52.87 0 0 0
31/05/2024
52.87
 57,661 52.59 54.26 52.59 0 0 0
30/05/2024
52.59
 70,234 53.70 53.70 51.85 0 0 0
29/05/2024
53.70
 58,630 54.26 54.26 53.61 0 0 0
28/05/2024
54.26
 80,633 55.00 55.00 53.98 0 0 0
27/05/2024
55.00
 66,602 55.74 55.74 54.72 0 0 0
24/05/2024
55.74
 61,705 55.93 56.39 55.65 0 50 -0.0
23/05/2024
55.93
 56,915 56.39 56.76 55.83 0 6,400 -0.4
22/05/2024
56.39
 198,688 57.97 57.97 56.11 0 0 0
21/05/2024
57.97
 54,739 58.34 58.34 57.97 0 0 0
20/05/2024
58.15
 24,674 57.60 58.34 57.60 0 0 0
17/05/2024
57.60
 24,821 57.69 57.78 57.41 0 1,000 -0.1
16/05/2024
57.69
 20,271 57.60 57.97 57.50 0 0 0
15/05/2024
57.60
 60,425 57.78 57.87 57.23 0 0 0
14/05/2024
57.97
 19,220 57.87 57.97 57.69 0 0 0
13/05/2024
57.87
 15,448 57.78 57.97 57.60 0 0 0
10/05/2024
57.78
 17,950 57.78 58.06 57.69 0 0 0
09/05/2024
57.78
 44,243 57.69 57.97 57.60 0 0 0
08/05/2024
57.78
 23,550 57.97 57.97 57.50 0 0 0
07/05/2024
57.97
 58,280 57.97 58.34 57.50 0 0 0
06/05/2024
57.97
 32,933 57.78 57.97 57.50 0 0 0
03/05/2024
57.87
 20,412 57.50 57.97 57.50 0 0 0
02/05/2024
57.50
 30,300 57.97 57.97 57.50 0 0 0
26/04/2024
57.97
 15,779 57.97 58.34 57.50 0 0 0
25/04/2024
58.34
 50,969 58.43 58.52 57.50 0 0 0
24/04/2024
58.43
 18,776 58.43 58.52 57.97 0 0 0
23/04/2024
57.97
 22,560 59.27 59.27 57.60 0 0 0
22/04/2024
58.80
 57,835 58.25 59.08 56.58 0 0 0
19/04/2024
58.43
 61,842 59.82 59.82 57.50 0 0 0
17/04/2024
59.82
 41,199 59.36 60.10 59.36 0 0 0
16/04/2024
59.36
 42,817 58.43 59.36 58.43 0 0 0
15/04/2024
58.43
 37,591 60.29 61.21 58.43 0 0 0
12/04/2024
60.19
 13,842 59.82 60.29 59.73 0 0 0
11/04/2024
59.82
 17,419 61.03 61.03 59.64 0 0 0
10/04/2024
61.03
 66,415 61.58 63.90 61.03 0 0 0
09/04/2024
61.58
 109,306 56.02 61.58 55.65 0 0 0
08/04/2024
56.11
 29,414 56.95 56.95 56.11 0 0 0
05/04/2024
56.95
 16,744 57.60 57.60 56.76 0 0 0
04/04/2024
57.60
 56,984 58.43 58.43 56.58 0 0 0
03/04/2024
58.43
 47,653 58.80 58.80 58.43 0 0 0
02/04/2024
58.80
 49,498 59.45 59.54 58.52 0 0 0
01/04/2024
59.45
 29,571 60.01 60.01 59.45 0 0 0
29/03/2024
60.01
 25,606 60.01 60.01 59.64 0 0 0
28/03/2024
60.01
 76,359 60.29 60.29 59.73 0 0 0
27/03/2024
60.29
 31,451 60.29 60.29 59.91 0 0 0
26/03/2024
60.29
 15,674 60.19 60.29 60.01 0 0 0
25/03/2024
60.19
 33,811 60.10 60.66 60.01 0 0 0
22/03/2024
60.10
 59,081 60.47 60.75 59.82 0 0 0
21/03/2024
60.10
 71,161 60.29 60.84 60.01 0 0 0
20/03/2024
60.01
 106,378 62.70 62.70 59.17 0 0 0
19/03/2024
62.70
 70,798 64.27 64.27 62.70 0 0 0
18/03/2024: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
18/03/2024
63.81
 258,596 62.51 65.57 59.64 0 0 0
15/03/2024
59.61
 104,575 59.96 59.96 58.61 0 0 0
14/03/2024
59.84
 104,278 59.96 60.25 58.78 0 0 0
13/03/2024
58.61
 87,695 59.78 59.78 57.90 0 0 0
12/03/2024
59.78
 101,364 63.07 64.07 59.08 0 0 0
11/03/2024
62.84
 112,654 57.84 63.19 57.84 0 0 0
08/03/2024
57.84
 114,116 56.43 58.19 56.43 0 0 0
07/03/2024
55.96
 24,444 56.43 56.43 55.55 0 0 0
06/03/2024
55.43
 72,554 54.67 57.02 54.37 0 0 0
05/03/2024
54.55
 29,046 54.37 54.90 53.55 0 0 0
04/03/2024
54.32
 43,038 52.32 55.08 52.32 0 0 0
01/03/2024
51.85
 19,057 51.49 51.85 51.49 0 0 0
29/02/2024
51.49
 23,771 51.43 52.14 51.14 0 0 0
28/02/2024
51.14
 20,840 50.14 51.14 50.14 0 0 0
27/02/2024
50.08
 10,089 49.79 50.20 49.79 0 0 0
26/02/2024
49.61
 11,736 49.08 49.61 48.97 0 0 0
23/02/2024
49.08
 22,274 48.97 49.08 48.85 0 0 0
22/02/2024
49.02
 12,267 49.08 49.08 48.79 0 0 0
21/02/2024
48.55
 20,810 48.32 48.73 48.32 0 0 0
20/02/2024
48.32
 35,521 49.08 49.08 47.97 0 0 0
19/02/2024
49.08
 37,897 47.61 49.67 47.38 0 0 0
16/02/2024
47.26
 30,204 47.03 47.44 47.03 0 0 0
15/02/2024
47.14
 57,929 46.14 47.20 46.09 0 0 0
07/02/2024
46.14
 15,103 46.14 46.14 45.85 0 0 0
06/02/2024
46.14
 12,010 46.03 46.14 45.85 0 0 0
05/02/2024
46.03
 21,112 45.97 46.20 45.67 0 0 0
02/02/2024
45.97
 9,760 46.09 46.09 45.79 0 0 0
01/02/2024
45.85
 11,468 45.73 45.85 45.73 0 0 0
31/01/2024
45.73
 29,033 45.85 45.97 45.73 0 0 0
30/01/2024
45.85
 23,153 45.85 45.97 45.73 0 0 0
29/01/2024
45.97
 22,041 46.09 46.09 45.85 0 0 0
26/01/2024
46.09
 18,814 46.09 46.14 45.85 0 0 0
25/01/2024
46.09
 8,461 46.14 46.38 46.09 0 0 0
24/01/2024
46.09
 7,928 45.97 46.14 45.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |