CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

39.50
-0.10
(-0.25%)
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)
11/08/2021
16.77
 12,727 17.03 17.03 16.77 0 0 0
10/08/2021
16.95
 20,607 16.90 16.95 16.77 0 1,100 -0.1
09/08/2021
16.90
 10,300 16.90 17.01 16.77 0 0 0
06/08/2021
16.90
 4,800 17.11 17.11 16.77 0 0 0
05/08/2021
16.88
 4,400 16.88 16.88 16.64 0 0 0
04/08/2021
16.90
 9,009 17.16 17.16 16.88 0 0 0
03/08/2021
17.16
 9,900 17.16 17.27 17.06 0 100 0.0
02/08/2021
17.16
 8,800 17.03 17.29 16.90 0 0 0
30/07/2021
17.03
 21,117 16.77 17.14 16.77 0 0 0
29/07/2021
16.64
 17,300 16.59 16.64 16.51 0 0 0
28/07/2021
16.64
 5,910 16.51 16.64 16.46 0 0 0
27/07/2021
16.64
 8,910 16.64 16.64 16.51 0 0 0
26/07/2021
16.64
 18,200 16.38 16.90 16.38 0 0 0
23/07/2021
16.64
 12,520 16.85 16.85 16.38 0 0 0
22/07/2021
16.64
 8,210 16.43 16.90 16.43 0 0 0
21/07/2021
16.43
 23,000 16.77 17.14 16.25 0 0 0
20/07/2021
17.14
 28,984 16.46 17.19 16.46 0 200 0.0
19/07/2021
16.46
 24,390 16.20 16.62 15.99 0 2,400 -0.2
16/07/2021
16.20
 18,010 15.29 16.38 15.29 0 0 0
15/07/2021
15.19
 33,570 14.90 15.19 14.90 0 100 0.0
14/07/2021
14.93
 1,400 14.93 14.95 14.85 0 100 0.0
13/07/2021
14.93
 4,200 14.69 14.93 14.69 0 100 0.0
12/07/2021
14.69
 7,801 14.56 14.95 14.43 0 0 0
09/07/2021
14.85
 5,031 14.90 14.93 14.82 0 0 0
08/07/2021
14.93
 2,203 14.93 14.95 14.93 0 0 0
07/07/2021
14.93
 1,130 14.30 14.93 14.30 0 0 0
06/07/2021
14.95
 2,000 15.03 15.03 14.95 0 1,200 -0.1
05/07/2021
15.03
 7,900 15.06 15.08 14.95 0 0 0
02/07/2021
15.03
 2,100 15.08 15.08 15.03 0 0 0
01/07/2021
15.00
 5,900 15.08 15.08 14.95 0 0 0
30/06/2021
15.16
 601 14.69 15.19 14.69 0 0 0
29/06/2021
15.21
 1,000 15.21 15.21 15.21 0 0 0
28/06/2021
15.24
 2,640 15.24 15.26 15.21 0 0 0
25/06/2021
15.21
 3,746 15.08 15.24 15.00 0 0 0
24/06/2021
15.08
 1,921 15.08 15.34 15.08 400 0 0.0
23/06/2021
15.08
 19,200 15.13 15.19 15.08 0 0 0
22/06/2021
15.19
 8,200 15.19 15.21 14.95 0 0 0
21/06/2021
15.21
 8,000 15.21 15.29 15.13 0 0 0
18/06/2021
15.21
 11,600 15.24 15.24 15.16 0 0 0
17/06/2021
15.21
 13,507 14.72 15.21 14.72 0 0 0
16/06/2021
14.69
 32,815 14.56 14.69 14.56 0 0 0
15/06/2021
14.51
 470 14.43 14.51 14.43 0 0 0
14/06/2021
14.48
 910 14.30 14.56 14.30 0 400 0.0
11/06/2021
14.48
 9,920 14.20 14.56 14.17 0 3,000 -0.2
10/06/2021
14.30
 7,000 14.33 14.48 14.30 0 0 0
09/06/2021
14.56
 5,200 14.17 14.56 14.17 0 0 0
08/06/2021
14.56
 3,900 14.43 14.56 14.30 0 0 0
07/06/2021
14.56
 5,500 14.43 14.56 14.30 0 0 0
04/06/2021
14.56
 3,220 14.43 14.56 14.43 0 0 0
03/06/2021
14.51
 5,204 14.56 14.59 14.30 0 0 0
02/06/2021
14.77
 10,600 14.67 14.77 14.56 0 0 0
01/06/2021
14.80
 2,100 14.82 14.82 14.67 0 0 0
31/05/2021
14.77
 7,100 14.64 14.80 14.64 0 0 0
28/05/2021
14.77
 8,900 14.69 14.77 14.64 0 0 0
27/05/2021
14.82
 7,500 14.85 14.85 14.67 0 0 0
26/05/2021
14.82
 1,600 15.08 15.08 14.82 200 0 0.0
25/05/2021
15.08
 12,401 15.00 15.08 14.82 0 0 0
24/05/2021
14.95
 26,900 14.77 14.95 14.77 0 0 0
21/05/2021
14.77
 7,106 14.64 14.82 14.61 0 0 0
20/05/2021
14.69
 12,100 14.69 14.72 14.61 0 0 0
19/05/2021
14.95
 4,900 14.69 15.00 14.69 0 0 0
18/05/2021
15.00
 1,800 14.95 15.00 14.82 1,000 0 0.1
17/05/2021
15.00
 8,610 14.67 15.00 14.67 0 0 0
14/05/2021
15.08
 4,333 15.29 15.37 15.08 0 0 0
13/05/2021
15.24
 21,800 14.82 15.26 14.82 400 0 0.0
12/05/2021
14.82
 1,900 14.82 14.82 14.61 0 0 0
11/05/2021
14.69
 5,200 14.72 14.72 14.56 0 0 0
10/05/2021
14.64
 14,133 14.61 14.64 14.56 0 0 0
07/05/2021
14.59
 6,728 14.59 14.59 14.56 0 0 0
06/05/2021
14.77
 2,600 14.59 14.80 14.59 0 0 0
05/05/2021
14.82
 5,800 15.06 15.08 14.59 0 0 0
04/05/2021
14.69
 6,000 14.72 14.72 14.56 500 0 0.0
29/04/2021
14.59
 4,700 15.06 15.06 14.56 0 0 0
28/04/2021
15.08
 2,100 14.64 15.42 14.64 0 0 0
27/04/2021
14.64
 11,116 14.56 14.64 14.43 0 0 0
26/04/2021
14.54
 13,510 14.12 14.67 14.12 0 100 0.0
23/04/2021
14.56
 4,400 14.56 14.67 14.56 0 0 0
22/04/2021
14.51
 22,800 14.43 14.82 14.43 0 0 0
20/04/2021
14.82
 38,462 15.11 15.11 14.04 0 0 0
19/04/2021
15.11
 7,500 15.29 15.29 15.11 0 200 0.0
16/04/2021
15.32
 6,678 15.29 15.34 15.24 0 0 0
15/04/2021
15.32
 13,600 15.34 15.37 15.29 0 0 0
14/04/2021
15.37
 16,651 15.24 15.39 14.59 0 0 0
13/04/2021
15.29
 18,470 15.37 15.39 15.29 0 0 0
12/04/2021
15.37
 15,900 15.37 15.42 15.24 0 200 0.0
09/04/2021
15.37
 14,866 15.42 15.47 15.34 0 0 0
08/04/2021
15.42
 9,420 15.34 15.42 15.29 300 0 0.0
07/04/2021
15.50
 10,100 15.34 15.84 15.34 0 0 0
06/04/2021
15.68
 11,500 16.12 16.15 15.63 0 0 0
05/04/2021
16.12
 34,150 15.21 16.12 15.21 0 700 0.0
02/04/2021
15.47
 15,700 15.34 15.52 15.24 500 0 0.0
01/04/2021
15.47
 16,532 15.08 15.47 15.08 0 400 0.0
31/03/2021
15.58
 12,250 15.60 15.86 15.26 0 0 0
30/03/2021
15.60
 21,603 15.60 15.73 15.08 0 0 0
29/03/2021: Cổ tức tiền mặt tỉ lệ: 40%
29/03/2021
15.60
 33,446 16.33 16.33 15.32 200 0 0.0
26/03/2021
15.32
 55,128 15.10 15.32 14.88 700 0 0.0
25/03/2021
15.10
 49,762 15.10 15.24 15.10 200 0 0.0
24/03/2021
15.05
 21,190 14.97 15.27 14.93 400 0 0.0
23/03/2021
15.22
 28,016 15.22 15.24 15.10 0 1,000 -0.1
22/03/2021
15.27
 30,164 15.46 15.53 15.17 0 0 0

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