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)
23/05/2023
38.80
 10,000 38.56 38.80 38.21 0 0 0
22/05/2023
38.56
 17,910 37.97 39.15 37.62 0 0 0
19/05/2023
37.97
 39,800 39.21 39.38 37.97 0 0 0
18/05/2023
39.21
 25,419 40.27 40.27 38.80 0 0 0
17/05/2023
40.27
 12,320 40.27 40.56 39.62 0 0 0
16/05/2023
40.27
 6,090 40.27 40.56 39.91 0 0 0
15/05/2023
40.27
 19,700 40.68 40.85 40.27 0 0 0
12/05/2023
40.68
 18,700 40.56 41.44 40.56 0 0 0
11/05/2023
40.56
 16,992 41.85 42.03 40.32 0 0 0
10/05/2023
41.85
 20,702 41.32 42.15 41.74 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
41.32
 56,082 40.18 42.03 40.32 0 0 0
08/05/2023
40.18
 18,104 40.18 41.19 39.79 0 0 0
05/05/2023
40.18
 27,934 40.05 40.53 39.96 0 0 0
04/05/2023
40.05
 30,679 40.10 40.14 39.44 0 0 0
28/04/2023
40.10
 40,484 38.34 41.85 38.17 0 0 0
27/04/2023
38.34
 28,300 37.69 38.56 38.12 0 0 0
26/04/2023
37.69
 20,954 37.95 38.21 37.25 0 0 0
25/04/2023
37.95
 18,004 38.56 38.74 37.90 0 0 0
24/04/2023
38.56
 32,084 37.60 39.44 37.73 0 0 0
21/04/2023
37.60
 9,406 37.03 38.08 37.03 0 0 0
20/04/2023
37.03
 76,101 35.23 38.56 35.71 0 0 0
19/04/2023
35.23
 1,500 35.23 35.23 35.23 0 0 0
18/04/2023
35.23
 25,140 34.75 35.49 34.84 0 0 0
17/04/2023
34.75
 2,004 35.41 35.41 34.75 0 0 0
14/04/2023
35.41
 2,400 35.06 35.45 35.06 0 0 0
13/04/2023
35.06
 2,200 35.45 35.45 35.06 0 0 0
12/04/2023
35.45
 1,100 35.80 35.93 35.32 0 0 0
11/04/2023
35.80
 6,703 34.75 35.93 34.40 0 0 0
10/04/2023
34.75
 12,200 34.88 35.01 34.62 0 0 0
07/04/2023
34.88
 12,600 35.32 35.49 34.88 0 0 0
06/04/2023
35.32
 3,419 35.49 35.71 35.23 0 0 0
05/04/2023
35.49
 14,501 35.49 36.37 35.49 0 0 0
04/04/2023
35.49
 17,805 36.15 36.28 35.28 0 2,500 -0.2
03/04/2023
36.15
 15,316 36.20 36.37 35.93 0 0 0
31/03/2023
36.20
 15,204 36.77 36.81 35.93 0 0 0
30/03/2023
36.77
 11,000 36.15 36.81 36.33 0 0 0
29/03/2023
36.15
 5,100 35.58 36.15 35.49 0 200 -0.0
28/03/2023
35.58
 4,300 35.28 35.71 35.41 0 0 0
27/03/2023
35.28
 5,001 35.06 35.28 35.06 0 0 0
24/03/2023
35.06
 3,400 35.06 35.06 34.88 0 0 0
23/03/2023
35.06
 7,500 35.28 35.58 34.62 0 0 0
22/03/2023
35.28
 7,000 35.06 35.67 34.75 0 0 0
21/03/2023
35.06
 1,600 34.62 35.23 34.57 0 0 0
20/03/2023
34.62
 4,430 35.28 35.58 34.62 0 0 0
17/03/2023
35.28
 3,000 35.63 35.63 33.74 0 0 0
16/03/2023
35.63
 6,500 35.93 35.93 34.18 0 0 0
15/03/2023
35.93
 4,100 34.97 36.33 35.49 0 0 0
14/03/2023
34.97
 16,500 34.66 35.06 34.62 0 400 -0.0
13/03/2023
34.66
 6,400 34.49 34.84 34.40 0 0 0
10/03/2023
34.49
 9,400 33.30 34.49 33.52 0 0 0
09/03/2023
33.30
 6,216 33.04 33.30 32.87 0 0 0
08/03/2023
33.04
 1,900 33.04 33.08 32.73 0 0 0
07/03/2023
33.04
 1,807 32.95 33.30 33.04 0 0 0
06/03/2023
32.95
 4,511 32.65 33.22 32.43 0 300 -0.0
03/03/2023
32.65
 2,600 32.65 32.82 32.56 0 0 0
02/03/2023
32.65
 2,426 32.82 32.87 32.60 0 0 0
01/03/2023
32.82
 6,661 32.87 32.87 32.56 0 0 0
28/02/2023
32.87
 1,900 32.87 33.22 32.47 0 0 0
27/02/2023
32.87
 0 32.87 32.87 32.87 0 0 0
24/02/2023
32.87
 3,100 32.43 32.87 32.51 0 0 0
23/02/2023
32.43
 13,514 33.08 33.30 32.21 0 0 0
22/02/2023
33.08
 6,867 33.22 33.35 32.87 0 0 0
21/02/2023
33.22
 4,400 33.22 35.01 32.87 0 0 0
20/02/2023
33.22
 11,002 33.30 33.30 33.08 0 200 -0.0
17/02/2023
33.30
 1,900 33.43 33.52 33.08 0 0 0
16/02/2023
33.43
 8,302 32.21 35.01 32.47 0 0 0
15/02/2023
32.21
 8,466 31.81 32.21 31.81 0 0 0
14/02/2023
31.81
 3,200 31.81 31.95 31.81 0 0 0
13/02/2023
31.81
 7,000 31.86 31.86 31.46 0 0 0
10/02/2023
31.86
 2,400 31.77 31.90 31.86 0 0 0
09/02/2023
31.77
 1,501 31.77 31.95 31.55 0 0 0
08/02/2023
31.77
 4,900 31.95 31.99 31.42 0 0 0
07/02/2023
31.95
 9,200 31.55 31.95 31.46 0 0 0
06/02/2023
31.55
 9,200 31.29 31.55 31.29 0 0 0
03/02/2023
31.29
 6,602 31.11 31.29 30.85 0 0 0
02/02/2023
31.11
 3,600 31.11 31.11 30.72 0 0 0
01/02/2023
31.11
 28,304 31.55 31.59 31.11 0 0 0
31/01/2023
31.55
 10,400 31.55 31.59 31.42 0 0 0
30/01/2023
31.55
 13,010 31.29 31.77 31.29 0 0 0
27/01/2023
31.29
 5,810 31.11 32.65 31.29 0 0 0
19/01/2023
31.11
 14,200 31.11 31.11 30.94 0 0 0
18/01/2023
31.11
 8,001 31.24 31.33 30.72 0 0 0
17/01/2023
31.24
 7,900 31.55 31.55 30.67 0 0 0
16/01/2023
31.55
 11,391 31.64 31.64 31.42 0 0 0
13/01/2023
31.64
 18,600 31.55 31.95 31.55 0 0 0
12/01/2023
31.55
 1,200 31.55 31.55 31.16 0 0 0
11/01/2023
31.55
 7,455 31.90 31.90 30.85 0 0 0
10/01/2023
31.90
 1,603 31.90 31.95 31.90 0 0 0
09/01/2023
31.90
 1,800 31.55 32.43 31.59 0 0 0
06/01/2023
31.55
 4,800 31.77 31.77 31.24 0 0 0
05/01/2023
31.77
 4,735 31.86 32.16 31.24 0 0 0
04/01/2023
31.86
 901 32.08 32.08 31.77 0 0 0
03/01/2023
32.08
 1,300 31.77 32.34 31.77 0 0 0
30/12/2022
31.77
 5,400 31.90 32.56 30.94 0 0 0
29/12/2022
31.90
 3,200 32.65 32.78 31.90 0 0 0
28/12/2022
32.65
 366 32.43 32.78 31.99 0 0 0
27/12/2022
32.43
 2,969 32.38 32.82 31.55 0 0 0
26/12/2022
32.38
 4,940 31.86 32.43 31.55 0 0 0
23/12/2022
31.86
 4,000 31.95 31.95 31.59 0 0 0
22/12/2022
31.95
 2,846 31.46 31.99 30.98 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |