CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.70
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
(2025-11-05) 		-1.60 -3.78% 299,400 0 0
40.30
42.30
40.70
2 tháng
(2025-10-06) 		-1.70 -4.01% 880,800 -300 -0.0
40.30
43.50
40.70
3 tháng
(2025-09-08) 		2.60 6.82% 1,542,200 -14,400 -0.6
38.10
45
40.70
6 tháng
(2025-06-09) 		3.80 10.30% 2,775,500 -14,400 -0.6
36.90
45
40.70
12 tháng
(2024-12-10) 		3.04 8.09% 6,426,830 -66,300 -2.5
33.30
45
40.70
24 tháng
(2023-12-18) 		-4.33 -9.61% 15,036,660 -77,481 -3.2
33.30
63.81
40.70
36 tháng
(2022-12-21) 		9.24 29.36% 20,598,247 -110,233 -5.5
31.11
63.81
40.70
60 tháng
(2020-12-31) 		30.62 303.93% 25,487,616 -141,050 -7.6
10.08
63.81
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
36.46
 3,100 36.81 36.81 36.37 0 0 0
22/09/2022
36.81
 7,800 36.59 37.03 35.71 0 0 0
21/09/2022
36.59
 1,321 36.81 36.81 35.93 0 0 0
20/09/2022
36.81
 5,620 37.12 37.12 35.49 0 0 0
19/09/2022
37.12
 8,119 37.12 37.12 35.93 0 0 0
16/09/2022
37.12
 22,929 35.14 37.25 35.10 0 0 0
15/09/2022
35.14
 11,361 35.14 35.19 35.06 0 0 0
14/09/2022
35.14
 2,931 35.19 35.19 34.40 305 0 0.0
13/09/2022
35.19
 4,631 35.19 35.28 35.06 0 0 0
12/09/2022
35.19
 7,173 35.19 35.28 35.01 0 0 0
09/09/2022
35.19
 1,736 35.19 35.23 34.84 0 0 0
08/09/2022
35.19
 7,947 35.28 35.49 34.66 0 0 0
07/09/2022
35.28
 11,300 35.23 35.28 35.06 0 0 0
06/09/2022
35.23
 4,800 35.45 35.45 35.06 0 0 0
05/09/2022
35.45
 8,327 35.32 35.58 34.97 0 0 0
31/08/2022
35.32
 7,610 35.23 35.45 34.84 0 0 0
30/08/2022
35.23
 13,300 35.19 35.45 34.75 0 0 0
29/08/2022
35.19
 13,600 35.41 35.41 34.97 0 0 0
26/08/2022
35.41
 6,700 35.23 35.49 35.06 100 0 0.0
25/08/2022
35.23
 7,107 35.06 35.71 35.06 0 0 0
24/08/2022
35.06
 6,103 34.14 35.14 34.40 0 0 0
23/08/2022
34.14
 3,107 34.14 34.18 34.14 0 0 0
22/08/2022
34.14
 8,441 34.40 34.44 34.09 0 300 -0.0
19/08/2022
34.40
 5,200 34.84 34.84 34.40 0 200 -0.0
18/08/2022
34.84
 7,010 34.88 34.92 34.62 0 0 0
17/08/2022
34.88
 6,350 34.97 35.01 34.62 0 0 0
16/08/2022
34.97
 2,266 34.97 35.06 34.62 0 0 0
15/08/2022
34.97
 14,085 34.97 35.28 34.18 0 6,850 -0.5
12/08/2022
34.97
 9,800 35.67 35.67 34.18 100 0 0.0
11/08/2022
35.67
 3,400 35.71 35.93 35.14 0 0 0
10/08/2022
35.71
 3,900 35.67 35.71 35.14 0 0 0
09/08/2022
35.67
 16,000 35.71 35.89 34.18 0 0 0
08/08/2022
35.71
 6,500 35.71 35.71 35.06 0 200 -0.0
05/08/2022
35.71
 4,300 36.15 36.15 35.10 0 0 0
04/08/2022
36.15
 6,900 36.15 36.37 36.06 0 0 0
03/08/2022
36.15
 12,200 33.96 36.37 33.96 0 0 0
02/08/2022
33.96
 31,803 35.06 35.06 33.65 100 0 0.0
01/08/2022
35.06
 20,300 37.47 37.47 34.62 100 0 0.0
29/07/2022
37.47
 13,300 38.04 38.04 37.16 0 0 0
28/07/2022
38.04
 5,203 38.12 38.34 37.73 0 0 0
27/07/2022
38.12
 2,900 38.30 38.30 37.90 0 0 0
26/07/2022
38.30
 3,700 38.56 38.78 37.90 100 0 0.0
25/07/2022
38.56
 7,100 39.18 39.18 37.29 0 0 0
22/07/2022
39.18
 7,900 39.57 39.57 38.56 100 0 0.0
21/07/2022
39.57
 4,200 39.31 40.31 38.78 0 0 0
20/07/2022
39.31
 8,200 39.44 39.66 38.56 400 0 0.0
19/07/2022
39.44
 46,444 38.34 39.79 38.56 0 0 0
18/07/2022
38.34
 18,900 36.94 38.56 37.12 100 0 0.0
15/07/2022
36.94
 14,700 36.90 37.16 36.63 0 0 0
14/07/2022
36.90
 16,605 36.85 37.25 36.15 300 0 0.0
13/07/2022
36.85
 39,400 36.24 37.47 36.24 0 0 0
12/07/2022
36.24
 18,700 33.70 36.98 34.40 0 0 0
11/07/2022
33.70
 11,300 33.08 33.74 33.08 0 0 0
08/07/2022
33.08
 18,900 31.90 33.08 31.90 0 0 0
07/07/2022
31.90
 5,800 31.55 31.90 31.55 0 0 0
06/07/2022
31.55
 4,400 31.33 31.55 31.11 0 0 0
05/07/2022
31.33
 10,400 31.33 31.33 30.67 0 0 0
04/07/2022
31.33
 1,400 31.33 31.55 31.16 0 0 0
01/07/2022
31.33
 13,700 31.55 31.55 30.89 0 10,000 -0.7
30/06/2022
31.55
 3,410 32.12 32.43 31.55 0 1,200 -0.1
29/06/2022
32.12
 9,100 31.11 32.16 31.55 0 0 0
28/06/2022
31.11
 4,800 30.24 31.11 30.24 0 0 0
27/06/2022
30.24
 4,800 30.24 30.24 30.02 100 100 0
24/06/2022
30.24
 2,000 30.24 30.24 29.62 0 0 0
23/06/2022
30.24
 3,800 30.46 30.46 29.89 0 0 0
22/06/2022
30.46
 6,214 30.67 30.67 29.80 100 0 0.0
21/06/2022
30.67
 800 31.11 31.11 30.67 0 0 0
20/06/2022
31.11
 9,210 31.33 31.33 29.36 0 0 0
17/06/2022
31.33
 5,910 31.90 31.90 30.67 0 0 0
16/06/2022
31.90
 5,510 32.08 32.08 31.55 0 0 0
15/06/2022
32.08
 5,700 32.43 32.43 30.59 0 0 0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
14/06/2022
32.43
 7,813 32.28 35.06 32.30 0 100 -0.0
13/06/2022
32.28
 19,600 32.56 32.70 31.36 0 0 0
10/06/2022
32.56
 8,400 32.42 32.70 32.56 1,500 0 0.2
09/06/2022
32.42
 9,010 31.58 32.56 31.86 100 0 0.0
08/06/2022
31.58
 15,413 30.72 31.86 30.74 3,300 0 0.4
07/06/2022
30.72
 4,700 30.60 30.72 29.63 600 0 0.1
06/06/2022
30.60
 9,600 29.77 31.16 30.60 0 0 0
03/06/2022
29.77
 2,900 29.51 29.77 29.63 0 0 0
02/06/2022
29.51
 5,900 28.68 29.63 28.09 0 0 0
01/06/2022
28.68
 6,400 28.12 28.68 28.06 0 0 0
31/05/2022
28.12
 3,900 28.48 28.48 28.12 0 0 0
30/05/2022
28.48
 2,300 28.23 28.48 27.28 0 100 -0.0
27/05/2022
28.23
 8,700 28.14 28.23 26.83 0 0 0
26/05/2022
28.14
 6,300 28.23 28.23 27.67 0 0 0
25/05/2022
28.23
 4,810 28.37 28.37 27.67 0 0 0
24/05/2022
28.37
 1,500 27.95 28.48 27.92 0 0 0
23/05/2022
27.95
 5,900 28.23 28.48 27.95 200 100 0.0
20/05/2022
28.23
 1,019 28.23 28.23 28.23 0 0 0
19/05/2022
28.23
 4,804 28.17 29.07 27.70 100 0 0.0
18/05/2022
28.17
 3,200 27.89 28.20 27.89 0 0 0
17/05/2022
27.89
 2,600 26.97 27.89 26.55 0 0 0
16/05/2022
26.97
 5,800 26.02 27.98 26.83 0 0 0
13/05/2022
26.02
 7,723 28.73 28.73 25.88 0 100 -0.0
12/05/2022
28.73
 6,814 29.57 29.57 28.23 0 0 0
11/05/2022
29.57
 1,300 29.63 29.63 29.35 0 0 0
10/05/2022
29.63
 4,800 30.02 30.02 29.07 0 0 0
09/05/2022
30.02
 6,400 30.86 30.86 29.35 0 0 0
06/05/2022
30.86
 15,201 31.00 31.02 29.63 0 0 0
05/05/2022
31.00
 8,200 30.88 31.02 30.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |