Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	46.70	60,300	46.70	47.30	46.20	0	0	0
11/06/2026	46.70	107,900	45.50	46.70	45.50	0	0	0
10/06/2026	45.50	76,200	44	46	43.20	0	0	0
09/06/2026	43.40	27,700	43.20	44.20	42.70	0	0	0
08/06/2026	43	39,700	43.50	43.50	41.70	0	0	0
05/06/2026	43.60	23,100	43.80	44	41.50	0	0	0
04/06/2026	43.80	9,200	43.60	43.80	43.40	0	0	0
03/06/2026	43.60	7,900	43.40	43.90	43.10	0	0	0
02/06/2026	43.40	8,500	43.30	43.50	43	0	0	0
01/06/2026	43.50	10,800	43.50	43.70	43	0	0	0
29/05/2026	43.50	18,000	44	44.30	43.20	0	0	0
28/05/2026	44	31,700	43.80	44.40	43.70	0	11,000	0
27/05/2026	43.80	10,700	45	45	43.60	0	0	0
26/05/2026	43.80	23,200	44	44.10	43.20	0	0	0
25/05/2026	43.90	16,800	44.30	44.50	43.60	0	100	0
22/05/2026	44.30	54,100	44.60	44.80	44	0	0	0
21/05/2026	44.30	32,100	44.50	45	44.30	0	0	0
20/05/2026	44.50	114,800	43.40	45.10	41	0	0	0
19/05/2026	43.50	31,400	44.90	44.90	43.50	0	0	0
18/05/2026	45.60	154,200	42.10	45.60	41	0	0	0
15/05/2026	42	51,600	42.10	42.20	41.60	0	0	0
14/05/2026: Cổ tức tiền mặt tỉ lệ: 31%
14/05/2026	42.10	47,200	43	44.30	41.60	0	0	0
13/05/2026	41.40	35,700	41.12	41.96	41.12	0	0	0
12/05/2026	41.12	8,300	41.40	41.40	40.66	0	0	0
11/05/2026	41.31	31,500	41.68	41.87	41.12	0	0	0
08/05/2026	41.21	10,000	41.68	41.87	41.21	0	0	0
07/05/2026	41.87	6,000	41.87	42.14	41.40	0	0	0
06/05/2026	41.87	39,000	41.12	41.87	41.03	0	0	0
05/05/2026	41.12	37,800	42.80	42.80	41.12	0	0	0
04/05/2026	42.80	12,300	42.70	42.98	42.24	0	0	0
29/04/2026	42.70	20,500	43.26	43.35	42.61	0	0	0
28/04/2026	43.26	29,800	43.07	43.26	42.89	0	0	0
24/04/2026	42.89	5,700	42.61	42.89	42.33	0	0	0
23/04/2026	42.61	20,400	41.87	42.70	41.87	0	0	0
22/04/2026	42.05	8,900	42.98	42.98	41.96	0	0	0
21/04/2026	42.89	29,200	43.63	43.63	39.17	0	0	0
20/04/2026	43.26	40,700	42.70	43.63	42.61	0	0	0
17/04/2026	42.70	23,600	42.89	42.89	42.52	0	0	0
16/04/2026	42.70	24,600	42.61	42.70	42.33	0	0	0
15/04/2026	42.52	32,600	42.42	42.52	42.14	0	0	0
14/04/2026	42.24	6,300	42.24	43.26	41.96	0	0	0
13/04/2026	42.05	11,600	41.87	42.05	41.40	0	0	0
10/04/2026	41.96	14,200	41.87	42.14	41.87	0	0	0
09/04/2026	42.14	12,800	42.33	42.33	41.40	0	0	0
08/04/2026	42.33	14,700	42.33	42.80	41.87	0	0	0
07/04/2026	42.33	7,800	40.56	42.80	40.56	0	0	0
06/04/2026	42.80	84,100	43.54	43.54	40.56	0	0	0
03/04/2026	42.89	20,100	43.54	43.54	42.42	0	0	0
02/04/2026	42.80	40,300	43.45	43.63	42.80	0	0	0
01/04/2026	43.35	30,400	43.35	43.73	43.26	0	0	0
31/03/2026	43.35	31,200	43.73	43.82	43.07	0	0	0
30/03/2026	43.73	55,500	43.73	43.82	43.17	0	0	0
27/03/2026	43.73	29,000	44.19	44.38	43.54	0	0	0
26/03/2026	44.19	98,500	43.45	44.66	43.17	0	0	0
25/03/2026	43.26	30,300	43.07	43.45	42.98	0	0	0
24/03/2026	42.89	31,300	42.42	43.17	42.14	0	0	0
23/03/2026	41.96	87,300	42.80	43.17	41.96	0	0	0
20/03/2026	42.89	61,000	43.35	43.35	42.80	0	0	0
19/03/2026	42.89	57,500	41.96	43.73	41.96	0	0	0
18/03/2026	41.96	78,600	41.87	42.70	41.40	0	0	0
17/03/2026	41.87	31,700	42.80	42.98	41.49	0	0	0
16/03/2026	42.42	150,700	41.31	44.19	41.31	0	0	0
13/03/2026	41.31	93,500	40.00	41.31	40.00	0	0	0
12/03/2026	39.54	22,400	40.38	40.38	39.07	0	0	0
11/03/2026	39.45	30,400	39.17	39.73	39.07	0	0	0
10/03/2026	39.07	38,100	37.86	39.07	37.86	0	0	0
09/03/2026	37.86	40,600	38.14	39.07	37.21	0	0	0
06/03/2026	39.63	34,000	38.80	40.00	38.80	0	0	0
05/03/2026	39.54	32,100	38.70	40.56	38.70	0	0	0
04/03/2026	39.07	27,300	39.35	39.45	38.80	0	0	0
03/03/2026	39.35	15,700	39.82	39.91	38.80	0	0	0
02/03/2026	39.82	24,100	39.54	40.00	38.14	0	0	0
27/02/2026	39.82	9,600	40.28	40.28	39.45	0	0	0
26/02/2026	40.00	51,400	40.75	41.21	40.00	0	0	0
25/02/2026	40.28	83,400	38.05	40.38	38.05	0	0	0
24/02/2026	38.33	14,900	38.05	38.33	37.86	0	0	0
23/02/2026	38.05	18,400	38.14	38.42	37.77	0	0	0
13/02/2026	38.14	19,300	37.77	38.14	37.68	0	0	0
12/02/2026	37.77	6,800	37.86	37.96	37.59	0	0	0
11/02/2026	37.77	14,900	37.68	37.96	37.68	0	0	0
10/02/2026	37.68	9,400	37.68	38.24	37.59	0	0	0
09/02/2026	37.68	11,200	37.59	37.68	37.31	0	0	0
06/02/2026	37.59	9,000	37.77	37.77	37.12	0	0	0
05/02/2026	37.77	12,700	38.14	38.42	37.77	0	0	0
04/02/2026	38.14	26,400	38.70	38.70	38.05	0	0	0
03/02/2026	38.70	13,700	38.89	38.89	38.52	0	0	0
02/02/2026	38.70	32,500	38.52	38.98	38.42	0	0	0
30/01/2026	38.52	25,100	38.05	38.52	37.86	0	0	0
29/01/2026	37.68	20,000	36.93	37.77	34.05	0	0	0
28/01/2026	37.77	24,900	37.40	37.96	37.21	0	0	0
27/01/2026	37.96	58,800	36.75	39.35	36.47	0	200	-0.0
26/01/2026	36.75	61,700	37.21	37.21	36.28	0	0	0
23/01/2026	37.21	28,800	37.31	37.49	36.84	0	0	0
22/01/2026	37.21	31,500	37.31	37.68	36.93	0	0	0
21/01/2026	37.31	7,900	37.31	37.40	37.21	0	0	0
20/01/2026	37.68	39,600	37.12	37.68	36.75	0	0	0
19/01/2026	37.31	16,800	37.21	37.31	36.84	0	0	0
16/01/2026	37.31	18,300	37.31	37.31	36.93	0	0	0
15/01/2026	37.31	29,600	38.14	38.14	36.75	0	0	0
14/01/2026	36.84	17,500	37.03	37.03	36.75	0	0	0

Page:
1
2
3
>>

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

CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

THỐNG KÊ GIAO DỊCH