CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

39.60
-0.20
(-0.50%)
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
(2026-09-07) 		-1.30 -3.07% 281,600 0 0
39.60
42.40
39.60
2 tháng
(2026-08-06) 		-2.10 -4.86% 555,000 0 0
39.60
44.30
39.60
3 tháng
(2026-07-07) 		-6.30 -13.29% 1,023,800 -400 0.0
39.60
49.60
39.60
6 tháng
(2026-04-08) 		-1.23 -2.91% 3,598,900 -12,300 -0.5
39.60
49.60
39.60
12 tháng
(2025-10-10) 		2.21 5.69% 6,743,200 -12,800 -0.6
36.66
49.60
39.60
24 tháng
(2024-10-15) 		-0.23 -0.56% 13,550,508 -78,800 -3.0
30.98
87.75
39.60
36 tháng
(2023-10-23) 		0.80 1.97% 21,890,977 -90,081 -3.8
22.64
87.75
39.60
60 tháng
(2021-11-01) 		19.96 94.42% 28,476,350 -139,778 -7.3
20.41
87.75
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
34.25
 11,895 34.45 34.65 33.84 0 0 0
24/10/2022
34.61
 21,857 35.88 35.92 33.84 0 0 0
21/10/2022
35.22
 20,903 34.65 35.92 34.45 0 300 0.0
20/10/2022
34.45
 41,547 33.55 34.65 33.55 0 0 0
19/10/2022
33.59
 4,995 33.43 33.84 33.19 0 0 0
18/10/2022
33.35
 3,168 33.63 33.63 32.74 0 200 0.0
17/10/2022
33.43
 801 33.43 33.43 33.43 0 0 0
14/10/2022
33.43
 4,900 33.10 33.43 32.21 0 500 0.0
13/10/2022
33.43
 3,451 33.02 33.43 33.02 0 1,400 -0.1
12/10/2022
33.43
 5,807 33.76 33.80 32.82 0 0 0
11/10/2022
33.80
 14,120 33.76 33.80 32.21 0 0 0
10/10/2022
33.76
 9,801 33.80 33.80 32.00 0 0 0
07/10/2022
33.80
 7,036 33.84 33.84 31.72 0 0 0
06/10/2022
33.92
 4,702 33.96 34.20 33.63 0 0 0
05/10/2022
33.80
 3,500 33.96 33.96 33.23 0 0 0
04/10/2022
33.76
 2,480 34.00 34.00 33.43 0 150 0.0
03/10/2022
33.43
 2,400 34.04 34.04 33.43 0 0 0
30/09/2022
34.04
 9,200 33.96 34.04 32.66 0 0 0
29/09/2022
33.96
 3,411 34.25 34.25 33.84 0 0 0
28/09/2022
33.63
 5,878 33.84 34.20 33.55 0 0 0
27/09/2022
34.29
 7,097 34.25 34.29 33.55 0 0 0
26/09/2022
33.92
 5,508 33.88 34.04 33.39 0 0 0
23/09/2022
33.92
 3,100 34.25 34.25 33.84 0 0 0
22/09/2022
34.25
 7,800 33.43 34.45 33.23 0 0 0
21/09/2022
34.04
 1,321 34.20 34.20 33.43 0 0 0
20/09/2022
34.25
 5,620 34.25 34.25 33.02 0 0 0
19/09/2022
34.53
 8,119 34.53 34.53 33.43 0 0 0
16/09/2022
34.53
 22,929 32.70 34.65 32.66 0 0 0
15/09/2022
32.70
 11,361 32.70 32.74 32.61 0 0 0
14/09/2022
32.70
 2,931 32.04 32.74 32.00 305 0 0.0
13/09/2022
32.74
 4,631 32.82 32.82 32.61 0 0 0
12/09/2022
32.74
 7,173 32.78 32.82 32.57 0 0 0
09/09/2022
32.74
 1,736 32.61 32.78 32.41 0 0 0
08/09/2022
32.74
 7,947 33.02 33.02 32.25 0 0 0
07/09/2022
32.82
 11,300 32.78 32.82 32.61 0 0 0
06/09/2022
32.78
 4,800 32.94 32.94 32.61 0 0 0
05/09/2022
32.98
 8,327 33.02 33.10 32.53 0 0 0
31/08/2022
32.86
 7,610 32.90 32.98 32.41 0 0 0
30/08/2022
32.78
 13,300 32.74 32.98 32.33 0 0 0
29/08/2022
32.74
 13,600 32.94 32.94 32.53 0 0 0
26/08/2022
32.94
 6,700 33.02 33.02 32.61 100 0 0.0
25/08/2022
32.78
 7,107 32.61 33.23 32.61 0 0 0
24/08/2022
32.61
 6,103 32.00 32.70 32.00 0 0 0
23/08/2022
31.76
 3,107 31.76 31.80 31.76 0 0 0
22/08/2022
31.76
 8,441 31.80 32.04 31.72 0 300 0.0
19/08/2022
32.00
 5,200 32.25 32.41 32.00 0 200 0.0
18/08/2022
32.41
 7,010 32.45 32.49 32.21 0 0 0
17/08/2022
32.45
 6,350 32.49 32.57 32.21 0 0 0
16/08/2022
32.53
 2,266 32.53 32.61 32.21 0 0 0
15/08/2022
32.53
 14,085 32.53 32.82 31.80 0 6,850 -0.5
12/08/2022
32.53
 9,800 32.61 33.14 31.80 100 0 0.0
11/08/2022
33.19
 3,400 33.43 33.43 32.70 0 0 0
10/08/2022
33.23
 3,900 32.82 33.23 32.70 0 0 0
09/08/2022
33.19
 16,000 32.45 33.39 31.80 0 0 0
08/08/2022
33.23
 6,500 33.23 33.23 32.61 0 200 0.0
05/08/2022
33.23
 4,300 32.66 33.23 32.66 0 0 0
04/08/2022
33.63
 6,900 33.63 33.84 33.55 0 0 0
03/08/2022
33.63
 12,200 31.60 33.84 31.60 0 0 0
02/08/2022
31.60
 31,803 32.53 32.53 31.31 100 0 0.0
01/08/2022
32.61
 20,300 34.65 34.65 32.21 100 0 0.0
29/07/2022
34.86
 13,300 35.39 35.39 34.57 0 0 0
28/07/2022
35.39
 5,203 35.47 35.67 35.10 0 0 0
27/07/2022
35.47
 2,900 35.63 35.63 35.26 0 0 0
26/07/2022
35.63
 3,700 36.08 36.08 35.26 100 0 0.0
25/07/2022
35.88
 7,100 35.10 35.88 34.69 0 0 0
22/07/2022
36.45
 7,900 36.69 36.69 35.88 100 0 0.0
21/07/2022
36.81
 4,200 37.51 37.51 36.08 0 0 0
20/07/2022
36.57
 8,200 35.88 36.89 35.88 400 0 0.0
19/07/2022
36.69
 46,444 35.88 37.02 35.88 0 0 0
18/07/2022
35.67
 18,900 34.65 35.88 34.53 100 0 0.0
15/07/2022
34.37
 14,700 34.25 34.57 34.08 0 0 0
14/07/2022
34.33
 16,605 34.65 34.65 33.63 300 0 0.0
13/07/2022
34.29
 39,400 33.72 34.86 33.72 0 0 0
12/07/2022
33.72
 18,700 32.00 34.41 32.00 0 0 0
11/07/2022
31.35
 11,300 30.78 31.39 30.78 0 0 0
08/07/2022
30.78
 18,900 29.68 30.78 29.68 0 0 0
07/07/2022
29.68
 5,800 29.35 29.68 29.35 0 0 0
06/07/2022
29.35
 4,400 28.95 29.35 28.95 0 0 0
05/07/2022
29.15
 10,400 29.15 29.15 28.54 0 0 0
04/07/2022
29.15
 1,400 29.35 29.35 28.99 0 0 0
01/07/2022
29.15
 13,700 28.99 29.15 28.74 0 10,000 -0.7
30/06/2022
29.35
 3,410 30.09 30.17 29.35 0 1,200 -0.1
29/06/2022
29.88
 9,100 29.35 29.92 29.35 0 0 0
28/06/2022
28.95
 4,800 28.13 28.95 28.13 0 0 0
27/06/2022
28.13
 4,800 28.13 28.13 27.93 100 100 0
24/06/2022
28.13
 2,000 28.13 28.13 27.56 0 0 0
23/06/2022
28.13
 3,800 28.25 28.25 27.80 0 0 0
22/06/2022
28.33
 6,214 27.72 28.33 27.72 100 0 0.0
21/06/2022
28.54
 800 28.90 28.90 28.54 0 0 0
20/06/2022
28.95
 9,210 28.13 28.95 27.31 0 0 0
17/06/2022
29.15
 5,910 28.54 29.19 28.54 0 0 0
16/06/2022
29.68
 5,510 29.84 29.84 29.35 0 0 0
15/06/2022
29.84
 5,700 30.17 30.17 28.46 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
30.17
 7,813 32.61 32.61 30.05 0 100 0.0
13/06/2022
30.03
 19,600 30.29 30.42 29.17 0 0 0
10/06/2022
30.29
 8,400 30.29 30.42 30.29 1,500 0 0.2
09/06/2022
30.16
 9,010 29.64 30.29 29.64 100 0 0.0
08/06/2022
29.38
 15,413 28.60 29.64 28.60 3,300 0 0.4
07/06/2022
28.58
 4,700 28.47 28.58 27.56 600 0 0.1
06/06/2022
28.47
 9,600 28.58 28.99 28.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc