CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

46.70
0
(0%)
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
(2026-05-13) 		5.30 12.80% 932,500 -11,100 0
41.40
46.70
46.70
2 tháng
(2026-04-13) 		4.65 11.06% 1,331,300 -11,100 0
41.12
46.70
46.70
3 tháng
(2026-03-16) 		4.28 10.08% 2,298,300 -11,100 0
41.12
46.70
46.70
6 tháng
(2025-12-15) 		9.49 25.49% 3,633,700 -11,300 -0.0
36.66
46.70
46.70
12 tháng
(2025-06-17) 		11.72 33.50% 6,399,400 -25,700 -0.6
34.52
46.70
46.70
24 tháng
(2024-06-24) 		0.62 1.35% 13,709,072 -78,015 -2.5
30.98
47.03
46.70
36 tháng
(2023-06-28) 		8.25 21.47% 22,906,908 -115,493 -5.1
30.98
59.37
46.70
60 tháng
(2021-07-08) 		31.77 212.89% 27,237,535 -154,960 -7.9
14.69
59.37
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
49.10
 29,424 49.79 49.87 49.01 0 0 0
07/06/2024
49.79
 21,240 49.79 49.87 49.44 0 0 0
06/06/2024
49.79
 15,434 49.70 49.87 49.53 0 0 0
05/06/2024
49.70
 50,457 49.96 49.96 49.36 0 316 -0.0
04/06/2024
49.96
 28,483 50.05 50.31 49.87 0 0 0
03/06/2024
50.05
 34,815 49.18 50.31 49.18 0 0 0
31/05/2024
49.18
 57,661 48.92 50.48 48.92 0 0 0
30/05/2024
48.92
 70,234 49.96 49.96 48.23 0 0 0
29/05/2024
49.96
 58,630 50.48 50.48 49.87 0 0 0
28/05/2024
50.48
 80,633 51.17 51.17 50.22 0 0 0
27/05/2024
51.17
 66,602 51.86 51.86 50.91 0 0 0
24/05/2024
51.86
 61,705 52.03 52.46 51.77 0 50 -0.0
23/05/2024
52.03
 56,915 52.46 52.81 51.94 0 6,400 -0.4
22/05/2024
52.46
 198,688 53.93 53.93 52.20 0 0 0
21/05/2024
53.93
 54,739 54.27 54.27 53.93 0 0 0
20/05/2024
54.10
 24,674 53.58 54.27 53.58 0 0 0
17/05/2024
53.58
 24,821 53.67 53.76 53.41 0 1,000 -0.1
16/05/2024
53.67
 20,271 53.58 53.93 53.50 0 0 0
15/05/2024
53.58
 60,425 53.76 53.84 53.24 0 0 0
14/05/2024
53.93
 19,220 53.84 53.93 53.67 0 0 0
13/05/2024
53.84
 15,448 53.76 53.93 53.58 0 0 0
10/05/2024
53.76
 17,950 53.76 54.02 53.67 0 0 0
09/05/2024
53.76
 44,243 53.67 53.93 53.58 0 0 0
08/05/2024
53.76
 23,550 53.93 53.93 53.50 0 0 0
07/05/2024
53.93
 58,280 53.93 54.27 53.50 0 0 0
06/05/2024
53.93
 32,933 53.76 53.93 53.50 0 0 0
03/05/2024
53.84
 20,412 53.50 53.93 53.50 0 0 0
02/05/2024
53.50
 30,300 53.93 53.93 53.50 0 0 0
26/04/2024
53.93
 15,779 53.93 54.27 53.50 0 0 0
25/04/2024
54.27
 50,969 54.36 54.45 53.50 0 0 0
24/04/2024
54.36
 18,776 54.36 54.45 53.93 0 0 0
23/04/2024
53.93
 22,560 55.14 55.14 53.58 0 0 0
22/04/2024
54.71
 57,835 54.19 54.96 52.63 0 0 0
19/04/2024
54.36
 61,842 55.65 55.65 53.50 0 0 0
17/04/2024
55.65
 41,199 55.22 55.91 55.22 0 0 0
16/04/2024
55.22
 42,817 54.36 55.22 54.36 0 0 0
15/04/2024
54.36
 37,591 56.09 56.95 54.36 0 0 0
12/04/2024
56.00
 13,842 55.65 56.09 55.57 0 0 0
11/04/2024
55.65
 17,419 56.78 56.78 55.48 0 0 0
10/04/2024
56.78
 66,415 57.29 59.45 56.78 0 0 0
09/04/2024
57.29
 109,306 52.12 57.29 51.77 0 0 0
08/04/2024
52.20
 29,414 52.98 52.98 52.20 0 0 0
05/04/2024
52.98
 16,744 53.58 53.58 52.81 0 0 0
04/04/2024
53.58
 56,984 54.36 54.36 52.63 0 0 0
03/04/2024
54.36
 47,653 54.71 54.71 54.36 0 0 0
02/04/2024
54.71
 49,498 55.31 55.40 54.45 0 0 0
01/04/2024
55.31
 29,571 55.83 55.83 55.31 0 0 0
29/03/2024
55.83
 25,606 55.83 55.83 55.48 0 0 0
28/03/2024
55.83
 76,359 56.09 56.09 55.57 0 0 0
27/03/2024
56.09
 31,451 56.09 56.09 55.74 0 0 0
26/03/2024
56.09
 15,674 56.00 56.09 55.83 0 0 0
25/03/2024
56.00
 33,811 55.91 56.43 55.83 0 0 0
22/03/2024
55.91
 59,081 56.26 56.52 55.65 0 0 0
21/03/2024
55.91
 71,161 56.09 56.60 55.83 0 0 0
20/03/2024
55.83
 106,378 58.33 58.33 55.05 0 0 0
19/03/2024
58.33
 70,798 59.80 59.80 58.33 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
59.37
 258,596 58.16 61.00 55.48 0 0 0
15/03/2024
55.45
 104,575 55.78 55.78 54.52 0 0 0
14/03/2024
55.67
 104,278 55.78 56.05 54.69 0 0 0
13/03/2024
54.52
 87,695 55.62 55.62 53.87 0 0 0
12/03/2024
55.62
 101,364 58.68 59.61 54.96 0 0 0
11/03/2024
58.46
 112,654 53.81 58.79 53.81 0 0 0
08/03/2024
53.81
 114,116 52.50 54.14 52.50 0 0 0
07/03/2024
52.06
 24,444 52.50 52.50 51.68 0 0 0
06/03/2024
51.57
 72,554 50.86 53.05 50.59 0 0 0
05/03/2024
50.75
 29,046 50.59 51.08 49.82 0 0 0
04/03/2024
50.53
 43,038 48.67 51.24 48.67 0 0 0
01/03/2024
48.23
 19,057 47.91 48.23 47.91 0 0 0
29/02/2024
47.91
 23,771 47.85 48.51 47.58 0 0 0
28/02/2024
47.58
 20,840 46.65 47.58 46.65 0 0 0
27/02/2024
46.59
 10,089 46.32 46.70 46.32 0 0 0
26/02/2024
46.16
 11,736 45.66 46.16 45.55 0 0 0
23/02/2024
45.66
 22,274 45.55 45.66 45.45 0 0 0
22/02/2024
45.61
 12,267 45.66 45.66 45.39 0 0 0
21/02/2024
45.17
 20,810 44.95 45.34 44.95 0 0 0
20/02/2024
44.95
 35,521 45.66 45.66 44.63 0 0 0
19/02/2024
45.66
 37,897 44.30 46.21 44.08 0 0 0
16/02/2024
43.97
 30,204 43.75 44.13 43.75 0 0 0
15/02/2024
43.86
 57,929 42.93 43.91 42.88 0 0 0
07/02/2024
42.93
 15,103 42.93 42.93 42.66 0 0 0
06/02/2024
42.93
 12,010 42.82 42.93 42.66 0 0 0
05/02/2024
42.82
 21,112 42.77 42.98 42.49 0 0 0
02/02/2024
42.77
 9,760 42.88 42.88 42.60 0 0 0
01/02/2024
42.66
 11,468 42.55 42.66 42.55 0 0 0
31/01/2024
42.55
 29,033 42.66 42.77 42.55 0 0 0
30/01/2024
42.66
 23,153 42.66 42.77 42.55 0 0 0
29/01/2024
42.77
 22,041 42.88 42.88 42.66 0 0 0
26/01/2024
42.88
 18,814 42.88 42.93 42.66 0 0 0
25/01/2024
42.88
 8,461 42.93 43.15 42.88 0 0 0
24/01/2024
42.88
 7,928 42.77 42.93 42.71 0 0 0
23/01/2024
42.88
 13,807 42.77 42.93 42.77 0 0 0
22/01/2024
42.71
 35,106 42.82 43.09 42.44 0 0 0
19/01/2024
42.82
 14,650 43.09 43.09 42.77 0 0 0
18/01/2024
42.82
 21,803 43.09 43.20 42.82 0 0 0
17/01/2024
43.04
 7,549 43.15 43.15 42.82 0 2,400 -0.2
16/01/2024
43.15
 13,379 42.77 43.15 42.55 0 0 0
15/01/2024
42.82
 13,400 43.09 43.09 42.77 0 0 0
12/01/2024
43.09
 15,237 42.93 43.09 42.44 0 0 0
11/01/2024
42.93
 23,810 43.20 43.31 42.66 0 0 0
10/01/2024
43.20
 16,005 43.09 43.26 43.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |