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)
03/01/2020
6.50
 3,080 6.50 6.52 6.50 0 0 0
02/01/2020
6.58
 6,800 6.48 6.58 6.45 0 0 0
31/12/2019
6.52
 10,910 6.52 6.54 6.45 0 10 0.0
30/12/2019
6.54
 9,000 6.54 6.56 6.52 0 0 0
27/12/2019
6.54
 2,136 6.54 6.54 6.54 0 0 0
26/12/2019
6.56
 1,680 6.54 6.58 6.54 0 100 0.0
25/12/2019
6.58
 8,794 6.54 6.58 6.52 0 0 0
24/12/2019
6.56
 8,648 6.54 6.58 6.54 0 0 0
23/12/2019
6.54
 2,900 6.45 6.54 6.45 0 0 0
20/12/2019
6.45
 20 6.45 6.45 6.45 0 0 0
19/12/2019
6.45
 5,950 6.43 6.61 6.43 0 0 0
18/12/2019
6.35
 1,100 6.37 6.37 6.35 0 0 0
17/12/2019
6.32
 0 6.32 6.32 6.32 0 0 0
16/12/2019
6.32
 1,310 6.21 6.32 6.21 0 0 0
13/12/2019
6.32
 9,413 6.21 6.32 6.21 0 0 0
12/12/2019
6.32
 8,310 6.32 6.54 6.32 0 100 0.0
11/12/2019
6.32
 4,210 6.45 6.45 6.32 0 0 0
10/12/2019
6.54
 100 6.54 6.54 6.54 0 0 0
09/12/2019
6.54
 420 6.54 6.54 6.54 0 0 0
06/12/2019
6.54
 3,120 6.52 6.54 6.43 0 0 0
05/12/2019
6.52
 348 6.52 6.52 6.52 0 0 0
04/12/2019
6.52
 2,550 6.56 6.65 6.52 0 0 0
03/12/2019
6.54
 700 6.52 6.54 6.52 0 0 0
02/12/2019
6.48
 2,910 6.54 6.56 6.48 1,000 0 0.0
29/11/2019
6.67
 2,630 6.54 6.76 6.43 0 0 0
28/11/2019
6.54
 7,700 6.52 6.54 6.52 0 0 0
27/11/2019
6.54
 2,800 6.56 6.56 6.54 0 0 0
26/11/2019
6.52
 100 6.52 6.52 6.52 0 0 0
25/11/2019
6.52
 0 6.52 6.52 6.52 0 0 0
22/11/2019
6.52
 5,300 6.54 6.56 6.43 0 0 0
21/11/2019
6.52
 2,400 6.50 6.54 6.50 0 0 0
20/11/2019
6.50
 1,760 6.41 6.54 6.41 0 0 0
19/11/2019
6.58
 560 6.58 6.58 6.58 200 0 0.0
18/11/2019
6.54
 3,440 6.76 6.76 6.54 0 0 0
15/11/2019
6.72
 5,228 6.76 6.82 6.72 0 0 0
14/11/2019
6.72
 4,320 6.72 6.72 6.54 0 0 0
13/11/2019
6.72
 28,410 6.35 6.72 6.35 0 0 0
12/11/2019
6.32
 5,723 6.32 6.32 6.30 0 0 0
11/11/2019
6.32
 2,965 6.32 6.35 6.32 0 0 0
08/11/2019
6.35
 2,402 6.32 6.35 6.32 0 0 0
07/11/2019
6.35
 100 6.35 6.35 6.35 0 0 0
06/11/2019
6.41
 1,235 6.28 6.41 6.28 0 0 0
05/11/2019
6.32
 2,700 6.24 6.32 6.24 0 0 0
04/11/2019
6.32
 2,055 6.28 6.32 6.28 0 0 0
01/11/2019
6.32
 2,600 6.28 6.37 6.26 0 0 0
31/10/2019
6.35
 1,420 6.35 6.35 6.32 0 0 0
30/10/2019
6.41
 9,628 6.45 6.45 6.32 0 0 0
29/10/2019
6.43
 5,142 6.37 6.43 6.37 0 0 0
28/10/2019
6.41
 3,970 6.32 6.41 6.32 0 0 0
25/10/2019
6.39
 2,170 6.39 6.39 6.32 0 0 0
24/10/2019
6.43
 2,390 6.54 6.54 6.43 0 0 0
23/10/2019
6.43
 6,663 6.35 6.43 6.35 0 0 0
22/10/2019
6.35
 8,520 6.32 6.45 6.32 0 0 0
21/10/2019
6.30
 8,520 6.32 6.32 6.30 0 400 0.0
18/10/2019
6.30
 7,923 6.24 6.30 6.21 0 0 0
17/10/2019
6.30
 10,100 6.21 6.32 6.17 0 0 0
16/10/2019
6.24
 700 6.30 6.30 6.24 0 0 0
15/10/2019
6.32
 4,800 6.24 6.32 6.13 0 600 0.0
14/10/2019
6.32
 14,500 6.17 6.32 6.17 0 0 0
11/10/2019
6.11
 9,780 6.11 6.21 6.11 0 0 0
10/10/2019
6.11
 4,800 6.21 6.21 6.11 0 0 0
09/10/2019
6.21
 7,900 6.15 6.30 6.11 0 0 0
08/10/2019
6.30
 17 6.30 6.30 6.30 0 0 0
07/10/2019
6.30
 1,500 6.26 6.30 6.11 0 0 0
04/10/2019
6.28
 1,211 6.15 6.28 6.13 0 0 0
03/10/2019
6.19
 10,230 6.13 6.19 6.13 0 0 0
02/10/2019
6.19
 1,600 6.21 6.21 6.13 0 0 0
01/10/2019
6.17
 1,359 6.30 6.30 6.17 200 0 0.0
30/09/2019
6.30
 4,100 6.30 6.30 6.28 0 0 0
27/09/2019
6.17
 5,050 6.19 6.30 6.17 0 0 0
26/09/2019
6.19
 5,810 6.30 6.30 6.19 0 0 0
25/09/2019
6.30
 900 6.30 6.30 6.30 0 0 0
24/09/2019
6.32
 100 6.32 6.32 6.32 0 0 0
23/09/2019
6.30
 14,040 6.35 6.35 6.28 0 4,340 -0.1
20/09/2019
6.41
 2,520 6.39 6.41 6.28 0 0 0
19/09/2019
6.45
 1,200 6.35 6.45 6.32 0 0 0
18/09/2019
6.35
 2,000 6.52 6.52 6.35 100 0 0.0
17/09/2019
6.32
 6,610 6.37 6.39 6.32 0 0 0
16/09/2019
6.37
 5,800 6.48 6.48 6.35 60 0 0.0
13/09/2019
6.61
 2,520 6.54 6.61 6.39 20 0 0.0
12/09/2019
6.54
 4,600 6.58 6.61 6.54 0 0 0
11/09/2019
6.65
 4,200 6.56 6.65 6.56 0 0 0
10/09/2019
6.43
 8,070 6.48 6.58 6.43 0 0 0
09/09/2019
6.58
 1,330 6.69 6.69 6.48 0 0 0
06/09/2019
6.69
 15,370 6.30 6.69 6.17 20 1,800 -0.1
05/09/2019
6.37
 6,128 6.21 6.43 6.21 0 0 0
04/09/2019
6.24
 15,812 6.21 6.26 6.11 12 0 0.0
03/09/2019
6.26
 15,640 6.89 6.89 6.26 2,040 0 0.1
30/08/2019
6.93
 4,400 7.02 7.02 6.93 0 0 0
29/08/2019: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/08/2019
7.06
 4,928 7.09 7.09 6.41 28 100 0.0
28/08/2019
7.08
 31,100 7.08 7.08 6.97 0 0 0
27/08/2019
7.08
 38,739 7.01 7.09 7.01 300 0 0.0
26/08/2019
6.97
 38,020 6.95 6.99 6.93 1,100 0 0.0
23/08/2019
6.95
 13,600 6.95 6.97 6.93 0 0 0
22/08/2019
6.95
 11,800 6.97 7.01 6.95 200 0 0.0
21/08/2019
6.97
 9,700 7.02 7.04 6.97 2,200 0 0.1
20/08/2019
7.02
 11,432 6.97 7.04 6.97 0 0 0
19/08/2019
6.97
 30,058 7.11 7.11 6.93 10 0 0.0
16/08/2019
6.97
 17,500 6.93 7.09 6.93 0 0 0
15/08/2019
6.92
 42,400 6.77 7.09 6.77 0 0 0

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