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)
24/07/2024
44.26
 36,240 43.75 44.26 43.23 0 0 0
23/07/2024
43.75
 56,859 44.44 44.44 43.57 0 0 0
22/07/2024
44.09
 76,365 44.87 44.87 43.92 0 0 0
19/07/2024
45.13
 13,100 45.13 45.39 45.04 0 0 0
18/07/2024
45.13
 23,800 45.39 45.39 44.87 0 0 0
17/07/2024
45.56
 40,032 46.34 46.34 44.87 0 0 0
16/07/2024
46.34
 28,363 46.25 46.42 46.16 0 0 0
15/07/2024
46.25
 22,463 46.51 46.51 45.99 0 0 0
12/07/2024
46.51
 37,678 46.94 47.03 46.51 0 0 0
11/07/2024
47.03
 33,709 47.03 47.46 46.68 0 0 0
10/07/2024
47.03
 53,781 46.59 47.46 46.16 0 0 0
09/07/2024
46.16
 59,782 45.04 46.16 44.96 0 38 -0.0
08/07/2024
44.87
 33,962 44.61 44.96 44.61 0 100 -0.0
05/07/2024
44.61
 29,101 44.87 44.87 44.52 0 0 0
04/07/2024
44.96
 42,104 45.13 45.13 44.70 0 0 0
03/07/2024
44.96
 23,975 45.73 45.73 44.87 0 0 0
02/07/2024
44.87
 39,751 44.44 45.56 44.44 0 0 0
01/07/2024
44.44
 66,618 44.96 44.96 44.26 0 0 0
28/06/2024
44.96
 47,048 45.56 45.65 44.78 0 0 0
27/06/2024
45.56
 91,173 44.70 45.56 44.35 0 192 -0.0
26/06/2024
44.70
 45,842 45.56 45.56 44.70 0 0 0
25/06/2024
45.39
 61,331 46.08 46.08 44.26 0 0 0
24/06/2024
46.08
 84,357 47.54 47.54 45.90 0 0 0
21/06/2024
47.54
 41,586 47.54 47.63 47.37 0 0 0
20/06/2024
47.89
 52,954 47.98 47.98 47.46 0 0 0
19/06/2024
47.98
 26,316 47.98 48.32 47.63 0 0 0
18/06/2024
47.98
 25,640 48.32 48.32 47.63 0 0 0
17/06/2024
47.80
 25,474 47.98 48.32 47.46 0 0 0
14/06/2024
48.06
 37,091 48.15 48.41 47.89 0 0 0
13/06/2024
48.15
 34,074 47.63 48.49 47.63 0 600 -0.0
12/06/2024
47.63
 79,326 48.32 48.32 46.85 0 0 0
11/06/2024
48.49
 52,106 49.18 49.27 48.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |