CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

44.40
1.90
(4.47%)
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)
01/08/2024
46.37
 29,014 46.74 46.74 45.72 0 0 0
31/07/2024
46.74
 38,332 46.84 46.84 46.37 0 0 0
30/07/2024
46.84
 13,800 47.30 47.39 46.56 0 0 0
29/07/2024
47.30
 37,630 46.37 47.30 46.37 0 0 0
26/07/2024
46.37
 66,663 46.93 46.93 45.45 0 0 0
25/07/2024
46.93
 38,581 47.30 47.30 46.56 0 0 0
24/07/2024
47.58
 36,240 47.02 47.58 46.47 0 0 0
23/07/2024
47.02
 56,859 47.76 47.76 46.84 0 0 0
22/07/2024
47.39
 76,365 48.23 48.23 47.21 0 0 0
19/07/2024
48.51
 13,100 48.51 48.79 48.41 0 0 0
18/07/2024
48.51
 23,800 48.79 48.79 48.23 0 0 0
17/07/2024
48.97
 40,032 49.81 49.81 48.23 0 0 0
16/07/2024
49.81
 28,363 49.71 49.90 49.62 0 0 0
15/07/2024
49.71
 22,463 49.99 49.99 49.43 0 0 0
12/07/2024
49.99
 37,678 50.45 50.55 49.99 0 0 0
11/07/2024
50.55
 33,709 50.55 51.01 50.18 0 0 0
10/07/2024
50.55
 53,781 50.08 51.01 49.62 0 0 0
09/07/2024
49.62
 59,782 48.41 49.62 48.32 0 38 -0.0
08/07/2024
48.23
 33,962 47.95 48.32 47.95 0 100 -0.0
05/07/2024
47.95
 29,101 48.23 48.23 47.86 0 0 0
04/07/2024
48.32
 42,104 48.51 48.51 48.04 0 0 0
03/07/2024
48.32
 23,975 49.16 49.16 48.23 0 0 0
02/07/2024
48.23
 39,751 47.76 48.97 47.76 0 0 0
01/07/2024
47.76
 66,618 48.32 48.32 47.58 0 0 0
28/06/2024
48.32
 47,048 48.97 49.06 48.14 0 0 0
27/06/2024
48.97
 91,173 48.04 48.97 47.67 0 192 -0.0
26/06/2024
48.04
 45,842 48.97 48.97 48.04 0 0 0
25/06/2024
48.79
 61,331 49.53 49.53 47.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |