CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

40.50
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
(2026-08-19) 		-3.20 -7.32% 294,000 0 0
39.80
44.30
40.50
2 tháng
(2026-07-20) 		-8.60 -17.52% 682,100 0 0
39.80
49.10
40.50
3 tháng
(2026-06-22) 		-6.50 -13.83% 1,372,300 -400 0.0
39.80
49.60
40.50
6 tháng
(2026-03-23) 		-1.46 -3.48% 4,048,500 -12,300 -0.5
36.66
49.60
40.50
12 tháng
(2025-09-23) 		3.01 8.02% 7,225,300 -25,400 -1.1
36.66
49.60
40.50
24 tháng
(2024-09-30) 		-1.35 -3.22% 13,947,733 -78,800 -3.0
30.98
87.75
40.50
36 tháng
(2023-10-04) 		-2.54 -5.90% 22,936,785 -90,181 -3.8
22.64
87.75
40.50
60 tháng
(2021-10-14) 		19.72 94.94% 29,216,042 -140,578 -7.4
16.88
87.75
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 28.33 28.33 27.80 0 0 0
22/06/2022
28.33
 6,214 28.54 28.54 27.72 100 0 0.0
21/06/2022
28.54
 800 28.95 28.95 28.54 0 0 0
20/06/2022
28.95
 9,210 29.15 29.15 27.31 0 0 0
17/06/2022
29.15
 5,910 29.68 29.68 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 30.03 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 30.16 30.42 30.29 1,500 0 0.2
09/06/2022
30.16
 9,010 29.38 30.29 29.64 100 0 0.0
08/06/2022
29.38
 15,413 28.58 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 27.69 28.99 28.47 0 0 0
03/06/2022
27.69
 2,900 27.46 27.69 27.56 0 0 0
02/06/2022
27.46
 5,900 26.68 27.56 26.13 0 0 0
01/06/2022
26.68
 6,400 26.16 26.68 26.11 0 0 0
31/05/2022
26.16
 3,900 26.50 26.50 26.16 0 0 0
30/05/2022
26.50
 2,300 26.26 26.50 25.38 0 100 0.0
27/05/2022
26.26
 8,700 26.18 26.26 24.96 0 0 0
26/05/2022
26.18
 6,300 26.26 26.26 25.74 0 0 0
25/05/2022
26.26
 4,810 26.39 26.39 25.74 0 0 0
24/05/2022
26.39
 1,500 26.00 26.50 25.98 0 0 0
23/05/2022
26.00
 5,900 26.26 26.50 26.00 200 100 0.0
20/05/2022
26.26
 1,019 26.26 26.26 26.26 0 0 0
19/05/2022
26.26
 4,804 26.21 27.04 25.77 100 0 0.0
18/05/2022
26.21
 3,200 25.95 26.24 25.95 0 0 0
17/05/2022
25.95
 2,600 25.09 25.95 24.70 0 0 0
16/05/2022
25.09
 5,800 24.21 26.03 24.96 0 0 0
13/05/2022
24.21
 7,723 26.73 26.73 24.08 0 100 0.0
12/05/2022
26.73
 6,814 27.51 27.51 26.26 0 0 0
11/05/2022
27.51
 1,300 27.56 27.56 27.30 0 0 0
10/05/2022
27.56
 4,800 27.93 27.93 27.04 0 0 0
09/05/2022
27.93
 6,400 28.71 28.71 27.30 0 0 0
06/05/2022
28.71
 15,201 28.84 28.86 27.56 0 0 0
05/05/2022
28.84
 8,200 28.73 28.86 28.63 0 0 0
04/05/2022
28.73
 8,501 28.58 28.73 28.58 0 0 0
29/04/2022
28.58
 5,204 28.08 28.73 28.34 0 0 0
28/04/2022
28.08
 5,200 28.08 29.25 28.03 0 0 0
27/04/2022
28.08
 4,000 28.58 28.58 27.82 0 0 0
26/04/2022
28.58
 5,200 28.60 28.60 26.78 700 0 0.1
25/04/2022
28.60
 8,000 29.36 31.20 27.30 0 100 0.0
22/04/2022
29.36
 4,200 28.08 29.38 27.30 0 0 0
21/04/2022
28.08
 25,000 28.60 28.60 27.17 0 3,000 -0.3
20/04/2022
28.60
 12,100 29.49 30.42 28.11 300 0 0.0
19/04/2022
29.49
 13,500 30.55 30.55 27.77 0 0 0
18/04/2022
30.55
 5,000 30.94 30.94 30.03 0 0 0
15/04/2022
30.94
 29,200 28.34 31.18 28.60 0 0 0
14/04/2022
28.34
 31,100 26.91 28.34 27.04 0 2,000 -0.2
13/04/2022
26.91
 11,050 25.95 27.82 26.00 0 0 0
12/04/2022
25.95
 9,200 25.74 26.13 25.72 100 0 0.0
08/04/2022
25.74
 2,900 25.98 25.98 25.48 400 0 0.0
07/04/2022
25.98
 6,310 25.48 25.98 25.35 0 0 0
06/04/2022
25.48
 7,512 24.96 26.00 24.96 0 0 0
05/04/2022
24.96
 900 24.91 24.96 24.83 0 0 0
04/04/2022
24.91
 3,800 24.68 24.94 24.70 0 0 0
01/04/2022
24.68
 6,000 24.44 24.68 24.00 0 0 0
31/03/2022
24.44
 0 24.44 24.44 24.44 0 0 0
30/03/2022
24.44
 800 24.44 24.44 24.44 0 0 0
29/03/2022
24.44
 0 24.44 24.44 24.44 0 0 0
28/03/2022
24.44
 2,200 24.68 24.68 24.44 0 0 0
25/03/2022
24.68
 1,610 24.62 24.86 24.62 0 0 0
24/03/2022
24.62
 3,803 24.44 24.62 24.44 0 0 0
23/03/2022
24.44
 1,703 24.18 24.44 23.71 0 0 0
22/03/2022
24.18
 24,700 23.92 24.21 23.84 0 0 0
21/03/2022
23.92
 1,600 23.97 23.97 23.66 0 300 0.0
18/03/2022
23.97
 7,200 23.71 24.00 23.87 0 0 0
17/03/2022
23.71
 1,805 23.61 23.71 23.61 0 0 0
16/03/2022
23.61
 1,725 23.51 23.61 23.40 0 0 0
15/03/2022
23.51
 1,000 23.51 23.53 23.19 0 0 0
14/03/2022
23.51
 4,410 23.40 23.53 23.14 0 0 0
11/03/2022
23.40
 4,830 23.43 23.45 23.01 0 0 0
10/03/2022
23.43
 2,730 23.51 23.51 23.14 0 0 0
09/03/2022
23.51
 2,610 23.40 23.51 23.01 100 0 0.0
08/03/2022
23.40
 9,000 23.40 23.40 23.17 0 0 0
07/03/2022
23.40
 310 23.43 23.43 22.83 0 0 0
04/03/2022
23.43
 5,000 23.48 23.48 22.78 0 0 0
03/03/2022
23.48
 641 23.53 23.53 23.48 0 0 0
02/03/2022
23.53
 7,000 23.53 23.56 22.88 0 0 0
01/03/2022
23.53
 1,759 23.61 24.18 23.53 0 0 0
28/02/2022
23.61
 29,200 22.86 23.66 22.88 0 0 0
25/02/2022
22.86
 3,518 22.86 22.88 22.62 0 3,100 -0.3
24/02/2022
22.86
 2,400 22.93 22.93 22.65 0 400 0.0
23/02/2022
22.93
 4,800 22.96 22.96 22.88 0 0 0
22/02/2022
22.96
 1,300 22.96 22.96 22.75 0 0 0
21/02/2022
22.96
 2,300 22.93 22.99 22.67 0 0 0
18/02/2022
22.93
 8,600 22.88 22.93 22.62 0 0 0
17/02/2022
22.88
 700 22.96 22.96 22.88 0 0 0
16/02/2022
22.96
 1,002 23.01 23.01 22.62 400 0 0.0
15/02/2022
23.01
 300 23.04 23.04 23.01 0 0 0
14/02/2022
23.04
 0 23.04 23.04 23.04 0 0 0
11/02/2022
23.04
 1,600 23.01 23.09 23.04 0 0 0
10/02/2022
23.01
 2,000 22.86 23.01 22.88 0 0 0
09/02/2022
22.86
 2,822 22.75 22.88 22.49 0 0 0
08/02/2022
22.75
 9,100 22.62 22.88 22.49 200 0 0.0
07/02/2022
22.62
 16,108 22.57 22.62 21.84 0 0 0
28/01/2022
22.57
 0 22.57 22.57 22.57 0 0 0

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