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)
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
27/03/2023
32.82
 5,001 32.61 32.82 32.61 0 0 0
24/03/2023
32.61
 3,400 32.61 32.61 32.45 0 0 0
23/03/2023
32.61
 7,500 32.82 33.10 32.21 0 0 0
22/03/2023
32.82
 7,000 32.61 33.19 32.33 0 0 0
21/03/2023
32.61
 1,600 32.21 32.78 32.17 0 0 0
20/03/2023
32.21
 4,430 32.82 33.10 32.21 0 0 0
17/03/2023
32.82
 3,000 33.14 33.14 31.39 0 0 0
16/03/2023
33.14
 6,500 33.43 33.43 31.80 0 0 0
15/03/2023
33.43
 4,100 32.53 33.80 33.02 0 0 0
14/03/2023
32.53
 16,500 32.25 32.61 32.21 0 400 -0.0
13/03/2023
32.25
 6,400 32.08 32.41 32.00 0 0 0
10/03/2023
32.08
 9,400 30.98 32.08 31.19 0 0 0
09/03/2023
30.98
 6,216 30.74 30.98 30.58 0 0 0
08/03/2023
30.74
 1,900 30.74 30.78 30.45 0 0 0
07/03/2023
30.74
 1,807 30.66 30.98 30.74 0 0 0
06/03/2023
30.66
 4,511 30.37 30.90 30.17 0 300 -0.0
03/03/2023
30.37
 2,600 30.37 30.54 30.29 0 0 0
02/03/2023
30.37
 2,426 30.54 30.58 30.33 0 0 0
01/03/2023
30.54
 6,661 30.58 30.58 30.29 0 0 0
28/02/2023
30.58
 1,900 30.58 30.90 30.21 0 0 0
27/02/2023
30.58
 0 30.58 30.58 30.58 0 0 0
24/02/2023
30.58
 3,100 30.17 30.58 30.25 0 0 0
23/02/2023
30.17
 13,514 30.78 30.98 29.96 0 0 0
22/02/2023
30.78
 6,867 30.90 31.02 30.58 0 0 0
21/02/2023
30.90
 4,400 30.90 32.57 30.58 0 0 0
20/02/2023
30.90
 11,002 30.98 30.98 30.78 0 200 -0.0
17/02/2023
30.98
 1,900 31.11 31.19 30.78 0 0 0
16/02/2023
31.11
 8,302 29.96 32.57 30.21 0 0 0
15/02/2023
29.96
 8,466 29.60 29.96 29.60 0 0 0
14/02/2023
29.60
 3,200 29.60 29.72 29.60 0 0 0
13/02/2023
29.60
 7,000 29.64 29.64 29.27 0 0 0
10/02/2023
29.64
 2,400 29.56 29.68 29.64 0 0 0
09/02/2023
29.56
 1,501 29.56 29.72 29.35 0 0 0
08/02/2023
29.56
 4,900 29.72 29.76 29.23 0 0 0
07/02/2023
29.72
 9,200 29.35 29.72 29.27 0 0 0
06/02/2023
29.35
 9,200 29.11 29.35 29.11 0 0 0
03/02/2023
29.11
 6,602 28.95 29.11 28.70 0 0 0
02/02/2023
28.95
 3,600 28.95 28.95 28.58 0 0 0
01/02/2023
28.95
 28,304 29.35 29.39 28.95 0 0 0
31/01/2023
29.35
 10,400 29.35 29.39 29.23 0 0 0
30/01/2023
29.35
 13,010 29.11 29.56 29.11 0 0 0
27/01/2023
29.11
 5,810 28.95 30.37 29.11 0 0 0
19/01/2023
28.95
 14,200 28.95 28.95 28.78 0 0 0
18/01/2023
28.95
 8,001 29.07 29.15 28.58 0 0 0
17/01/2023
29.07
 7,900 29.35 29.35 28.54 0 0 0
16/01/2023
29.35
 11,391 29.43 29.43 29.23 0 0 0
13/01/2023
29.43
 18,600 29.35 29.72 29.35 0 0 0
12/01/2023
29.35
 1,200 29.35 29.35 28.99 0 0 0
11/01/2023
29.35
 7,455 29.68 29.68 28.70 0 0 0
10/01/2023
29.68
 1,603 29.68 29.72 29.68 0 0 0
09/01/2023
29.68
 1,800 29.35 30.17 29.39 0 0 0
06/01/2023
29.35
 4,800 29.56 29.56 29.07 0 0 0
05/01/2023
29.56
 4,735 29.64 29.92 29.07 0 0 0
04/01/2023
29.64
 901 29.84 29.84 29.56 0 0 0
03/01/2023
29.84
 1,300 29.56 30.09 29.56 0 0 0
30/12/2022
29.56
 5,400 29.68 30.29 28.78 0 0 0
29/12/2022
29.68
 3,200 30.37 30.49 29.68 0 0 0
28/12/2022
30.37
 366 30.17 30.49 29.76 0 0 0
27/12/2022
30.17
 2,969 30.13 30.54 29.35 0 0 0
26/12/2022
30.13
 4,940 29.64 30.17 29.35 0 0 0
23/12/2022
29.64
 4,000 29.72 29.72 29.39 0 0 0
22/12/2022
29.72
 2,846 29.27 29.76 28.82 0 100 -0.0
21/12/2022
29.27
 4,800 28.95 29.27 28.42 0 0 0
20/12/2022
28.95
 5,500 30.45 30.45 28.54 0 0 0
19/12/2022
30.45
 8,900 30.82 30.82 30.45 0 0 0
16/12/2022
30.82
 3,500 30.70 31.19 30.58 0 0 0
15/12/2022
30.70
 24,331 29.07 31.19 29.07 0 0 0
14/12/2022
29.07
 6,220 27.97 29.07 28.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |