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)
17/08/2023
38.28
 27,700 38.39 38.66 38.28 0 6,100 -0.4
16/08/2023
38.39
 57,000 38.55 38.77 38.28 0 5,000 -0.4
15/08/2023
38.55
 38,800 38.23 38.83 38.17 0 2,500 -0.2
14/08/2023
38.23
 41,200 38.45 38.83 38.01 0 0 0
11/08/2023
38.45
 39,900 39.10 39.10 38.34 0 0 0
10/08/2023
39.10
 22,200 39.32 39.38 38.94 0 0 0
09/08/2023
39.32
 16,900 39.43 39.48 39.21 0 0 0
08/08/2023
39.43
 108,000 40.47 40.47 39.21 0 0 0
07/08/2023
40.47
 22,000 40.41 40.47 40.20 0 0 0
04/08/2023
40.41
 8,900 40.52 40.74 40.30 0 0 0
03/08/2023
40.52
 22,300 40.20 40.85 40.25 0 0 0
02/08/2023
40.20
 20,300 40.20 40.47 40.14 0 0 0
01/08/2023
40.20
 23,500 40.47 40.96 39.92 0 0 0
31/07/2023
40.47
 23,000 40.41 40.69 39.92 0 0 0
28/07/2023
40.41
 15,300 40.74 40.96 40.41 0 0 0
27/07/2023
40.74
 59,500 41.23 41.56 40.25 0 0 0
26/07/2023
41.23
 33,400 41.02 41.67 40.47 0 3,612 -0.3
25/07/2023
41.02
 78,000 39.98 41.78 39.65 0 2,500 -0.2
24/07/2023
39.98
 61,300 40.96 41.02 39.70 0 0 0
21/07/2023
40.96
 59,200 42.00 43.26 40.47 0 0 0
20/07/2023
42.00
 318,100 38.23 42.00 38.28 0 0 0
19/07/2023
38.23
 29,900 38.17 38.28 37.79 0 0 0
18/07/2023
38.17
 8,800 38.23 38.28 37.73 0 0 0
17/07/2023
38.23
 11,100 38.12 38.34 37.84 0 0 0
14/07/2023
38.12
 27,200 38.06 38.28 37.73 0 0 0
13/07/2023
38.06
 9,800 37.95 38.17 37.84 0 0 0
12/07/2023
37.95
 23,400 37.95 38.28 37.46 0 0 0
11/07/2023
37.95
 13,000 38.01 38.12 37.46 0 0 0
10/07/2023
38.01
 12,000 37.30 38.01 37.46 0 0 0
07/07/2023
37.30
 28,400 37.73 37.73 37.19 0 0 0
06/07/2023
37.73
 9,800 38.06 38.06 37.63 0 0 0
05/07/2023
38.06
 5,400 38.01 38.12 38.01 0 0 0
04/07/2023
38.01
 14,315 38.01 38.28 37.79 0 0 0
03/07/2023
38.01
 3,771 38.28 38.28 37.73 0 0 0
30/06/2023
38.28
 3,720 38.28 38.83 37.63 0 0 0
29/06/2023
38.28
 6,100 38.45 38.55 37.63 0 0 0
28/06/2023
38.45
 43,542 37.95 38.72 38.01 0 0 0
27/06/2023
37.95
 9,407 37.84 38.01 37.79 0 0 0
26/06/2023
37.84
 20,100 37.19 40.30 37.30 0 0 0
23/06/2023
37.19
 8,403 36.97 37.30 37.08 0 0 0
22/06/2023
36.97
 700 36.80 36.97 36.91 0 0 0
21/06/2023
36.80
 7,300 36.86 37.08 36.70 0 0 0
20/06/2023
36.86
 13,324 36.64 37.08 36.64 0 0 0
19/06/2023
36.64
 12,900 36.31 36.75 36.31 0 0 0
16/06/2023
36.31
 15,353 36.42 36.53 36.31 0 0 0
15/06/2023
36.42
 7,528 36.64 36.86 35.60 0 300 -0.0
14/06/2023
36.64
 6,940 36.75 36.75 36.48 0 40 -0.0
13/06/2023
36.75
 15,439 36.48 36.91 36.48 0 0 0
12/06/2023
36.48
 25,627 36.37 36.75 36.37 0 2,000 -0.1
09/06/2023
36.37
 12,700 35.66 36.37 35.66 0 0 0
08/06/2023
35.66
 12,215 35.71 35.82 35.44 0 0 0
07/06/2023
35.71
 19,277 35.71 36.20 35.55 0 0 0
06/06/2023
35.71
 20,815 36.09 36.09 35.66 0 0 0
05/06/2023
36.09
 12,553 36.37 36.97 35.98 0 0 0
02/06/2023
36.37
 24,300 36.97 36.97 36.37 0 0 0
01/06/2023
36.97
 5,500 37.30 37.46 36.80 0 0 0
31/05/2023
37.30
 7,400 37.13 37.46 37.13 0 0 0
30/05/2023
37.13
 8,872 36.53 37.13 36.64 0 0 0
29/05/2023
36.53
 16,310 35.88 36.53 36.20 0 0 0
26/05/2023
35.88
 6,800 35.88 36.04 35.66 0 0 0
25/05/2023
35.88
 15,482 36.04 36.09 35.55 0 0 0
24/05/2023
36.04
 7,300 36.09 36.37 35.77 0 0 0
23/05/2023
36.09
 10,000 35.88 36.09 35.55 0 0 0
22/05/2023
35.88
 17,910 35.33 36.42 35.00 0 0 0
19/05/2023
35.33
 39,800 36.48 36.64 35.33 0 0 0
18/05/2023
36.48
 25,419 37.46 37.46 36.09 0 0 0
17/05/2023
37.46
 12,320 37.46 37.73 36.86 0 0 0
16/05/2023
37.46
 6,090 37.46 37.73 37.13 0 0 0
15/05/2023
37.46
 19,700 37.84 38.01 37.46 0 0 0
12/05/2023
37.84
 18,700 37.73 38.55 37.73 0 0 0
11/05/2023
37.73
 16,992 38.94 39.10 37.52 0 0 0
10/05/2023
38.94
 20,702 38.45 39.21 38.83 0 0 0
09/05/2023: Cổ tức tiền mặt tỉ lệ: 42%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28 (Volume + 28%, Ratio=0.28)
09/05/2023
38.45
 56,082 37.38 39.10 37.52 0 0 0
08/05/2023
37.38
 18,104 37.38 38.32 37.02 0 0 0
05/05/2023
37.38
 27,934 37.26 37.71 37.18 0 0 0
04/05/2023
37.26
 30,679 37.30 37.34 36.69 0 0 0
28/04/2023
37.30
 40,484 35.67 38.93 35.51 0 0 0
27/04/2023
35.67
 28,300 35.06 35.88 35.47 0 0 0
26/04/2023
35.06
 20,954 35.31 35.55 34.65 0 0 0
25/04/2023
35.31
 18,004 35.88 36.04 35.26 0 0 0
24/04/2023
35.88
 32,084 34.98 36.69 35.10 0 0 0
21/04/2023
34.98
 9,406 34.45 35.43 34.45 0 0 0
20/04/2023
34.45
 76,101 32.78 35.88 33.23 0 0 0
19/04/2023
32.78
 1,500 32.78 32.78 32.78 0 0 0
18/04/2023
32.78
 25,140 32.33 33.02 32.41 0 0 0
17/04/2023
32.33
 2,004 32.94 32.94 32.33 0 0 0
14/04/2023
32.94
 2,400 32.61 32.98 32.61 0 0 0
13/04/2023
32.61
 2,200 32.98 32.98 32.61 0 0 0
12/04/2023
32.98
 1,100 33.31 33.43 32.86 0 0 0
11/04/2023
33.31
 6,703 32.33 33.43 32.00 0 0 0
10/04/2023
32.33
 12,200 32.45 32.57 32.21 0 0 0
07/04/2023
32.45
 12,600 32.86 33.02 32.45 0 0 0
06/04/2023
32.86
 3,419 33.02 33.23 32.78 0 0 0
05/04/2023
33.02
 14,501 33.02 33.84 33.02 0 0 0
04/04/2023
33.02
 17,805 33.63 33.76 32.82 0 2,500 -0.2
03/04/2023
33.63
 15,316 33.67 33.84 33.43 0 0 0
31/03/2023
33.67
 15,204 34.20 34.25 33.43 0 0 0
30/03/2023
34.20
 11,000 33.63 34.25 33.80 0 0 0
29/03/2023
33.63
 5,100 33.10 33.63 33.02 0 200 -0.0
28/03/2023
33.10
 4,300 32.82 33.23 32.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |