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)
23/10/2018
7.01
 8,577 7.09 7.09 6.77 0 0 0
22/10/2018
7.09
 27,420 6.86 7.09 6.77 15,900 0 0.6
19/10/2018
6.92
 2,420 6.77 6.92 6.77 300 600 0.0
18/10/2018
6.77
 85,819 6.51 7.15 6.51 2,400 0 0.1
17/10/2018
7.22
 47,020 8.02 8.04 7.22 2,800 0 0.1
16/10/2018
8.02
 3,400 8.02 8.02 7.91 0 0 0
15/10/2018
8.02
 30,409 8.02 8.20 8.02 0 2,600 -0.1
12/10/2018
8.02
 6,710 8.06 8.07 8.02 0 0 0
11/10/2018
8.00
 10,200 8.18 8.18 7.84 0 1,000 0.0
10/10/2018
8.20
 10,200 8.20 8.24 7.91 100 0 0.0
09/10/2018
8.25
 4,489 8.20 8.29 8.20 0 0 0
08/10/2018
8.20
 33,600 8.02 8.29 8.02 0 0 0
05/10/2018
7.97
 7,600 8.00 8.02 7.93 0 0 0
04/10/2018
8.00
 25,668 8.02 8.11 7.66 0 0 0
03/10/2018
8.09
 7,621 8.16 8.20 8.09 0 0 0
02/10/2018
8.16
 11,800 8.11 8.18 8.02 0 0 0
01/10/2018
8.11
 43,813 7.68 8.11 7.66 0 0 0
28/09/2018
7.66
 3,030 7.66 7.77 7.61 0 0 0
27/09/2018
7.66
 7,821 7.50 7.66 7.50 0 0 0
26/09/2018
7.49
 19,400 7.40 7.56 7.40 0 0 0
25/09/2018
7.40
 4,749 7.40 7.40 7.36 0 0 0
24/09/2018
7.40
 12,350 7.49 7.49 7.40 0 0 0
21/09/2018
7.47
 31,110 7.47 7.66 7.47 0 0 0
20/09/2018
7.47
 9,240 7.47 7.49 7.31 0 0 0
19/09/2018
7.47
 9,790 7.58 7.58 7.36 0 0 0
18/09/2018
7.47
 31,530 7.08 7.47 7.01 0 200 0.0
17/09/2018
7.08
 8,230 7.04 7.08 6.97 0 0 0
14/09/2018
7.04
 4,400 7.01 7.06 7.01 0 0 0
13/09/2018
6.97
 8,400 7.01 7.04 6.97 0 0 0
12/09/2018
7.01
 16,010 7.01 7.08 6.95 1,000 0 0.0
11/09/2018
7.09
 13,820 7.04 7.13 6.99 2,300 0 0.1
10/09/2018
7.09
 1,900 7.09 7.13 7.06 0 0 0
07/09/2018
7.17
 3,170 7.13 7.17 7.09 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/09/2018
7.20
 6,310 7.25 7.25 7.13 200 0 0.0
05/09/2018
7.13
 25,400 7.11 7.13 7.06 0 0 0
04/09/2018
7.11
 11,810 7.21 7.21 7.10 600 0 0.0
31/08/2018
7.20
 28,500 7.21 7.27 7.06 0 0 0
30/08/2018
7.21
 40,670 6.94 7.28 6.93 0 10,780 -0.4
29/08/2018
6.94
 22,808 6.93 6.94 6.88 100 5,800 -0.2
28/08/2018
6.91
 10,200 6.88 6.94 6.88 0 4,100 -0.2
27/08/2018
6.94
 3,500 6.84 6.94 6.84 0 0 0
24/08/2018
6.93
 4,400 6.82 6.93 6.82 0 0 0
23/08/2018
6.82
 1,100 6.74 6.82 6.74 0 0 0
22/08/2018
6.71
 19,240 6.67 6.76 6.62 0 30 0.0
21/08/2018
6.71
 5,000 6.84 6.84 6.71 0 0 0
20/08/2018
6.84
 4,400 6.99 6.99 6.84 0 0 0
17/08/2018
6.84
 4,564 6.96 6.96 6.76 500 0 0.0
16/08/2018
6.91
 12,000 6.91 6.91 6.79 0 0 0
15/08/2018
6.91
 13,510 6.98 7.03 6.91 1,000 2,000 0.0
14/08/2018
6.99
 15,384 6.82 7.01 6.82 0 0 0
13/08/2018
6.82
 18,010 6.60 6.88 6.60 0 0 0
10/08/2018
6.60
 35,600 6.54 6.71 6.25 0 0 0
09/08/2018
6.59
 10,700 6.64 6.65 6.54 0 0 0
08/08/2018
6.64
 10,200 6.55 6.77 6.55 0 0 0
07/08/2018
6.55
 9,750 6.79 6.79 6.55 1,800 0 0.1
06/08/2018
6.65
 31,100 6.65 6.65 6.45 200 0 0.0
03/08/2018
6.79
 41,600 6.98 6.98 6.67 0 0 0
02/08/2018
6.99
 25,000 6.88 7.05 6.88 0 3,900 -0.2
01/08/2018
6.88
 17,400 7.05 7.06 6.86 1,700 3,000 -0.1
31/07/2018
6.76
 26,900 7.06 7.05 7.06 0 100 0.0
30/07/2018
7.06
 56,200 6.76 7.40 6.76 0 28,200 -1.1
27/07/2018
6.74
 54,820 6.62 6.88 6.35 0 0 0
26/07/2018
7.03
 38,200 7.16 7.16 6.79 0 0 0
25/07/2018
7.30
 29,012 7.47 7.49 7.05 0 0 0
24/07/2018
7.67
 14,250 7.67 7.67 7.45 0 0 0
23/07/2018
7.86
 2,500 7.98 7.98 7.55 0 500 0.0
20/07/2018
7.96
 36,800 8.73 8.73 7.64 0 14,300 -0.7
19/07/2018
7.94
 50,902 7.44 7.98 7.38 0 21,000 -0.9
18/07/2018
7.45
 39,421 7.47 7.47 7.30 0 13,500 -0.6
17/07/2018
7.38
 73,100 6.79 7.49 6.79 0 4,600 -0.2
16/07/2018
6.81
 6,420 6.79 6.81 6.72 0 100 0.0
13/07/2018
6.81
 19,700 6.79 6.82 6.77 0 10,000 -0.4
12/07/2018
6.81
 28,700 6.62 6.86 6.62 0 7,400 -0.3
11/07/2018
6.79
 22,100 6.96 6.96 6.54 0 0 0
10/07/2018
6.79
 40,824 6.37 6.98 6.37 0 0 0
09/07/2018
6.35
 28,800 6.26 6.35 6.23 0 0 0
06/07/2018
6.26
 8,850 6.18 6.26 6.18 0 0 0
05/07/2018
6.18
 46,800 5.94 6.28 5.94 0 0 0
04/07/2018
5.92
 15,100 5.70 5.94 5.69 0 0 0
03/07/2018
5.75
 7,250 5.69 5.75 5.60 0 1,100 0.0
02/07/2018
5.77
 1,000 5.75 5.77 5.75 0 0 0
29/06/2018
5.77
 2,400 5.69 5.84 5.69 0 0 0
28/06/2018
5.81
 516 5.81 5.81 5.81 0 0 0
27/06/2018
5.86
 6,800 5.50 5.86 5.48 0 0 0
26/06/2018
5.84
 15,400 5.77 5.84 5.43 0 700 0.0
25/06/2018
5.84
 7,700 5.60 5.86 5.52 0 0 0
22/06/2018
5.84
 900 5.84 5.86 5.84 0 0 0
21/06/2018
5.86
 0 5.86 5.86 5.86 0 0 0
20/06/2018
5.86
 300 5.86 5.86 5.86 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
19/06/2018
5.77
 100 5.77 5.77 5.77 0 0 0
18/06/2018
5.74
 400 5.53 5.74 5.53 0 0 0
15/06/2018
5.74
 12,200 5.75 5.75 5.52 0 0 0
14/06/2018
5.74
 2,100 5.82 5.82 5.50 0 0 0
13/06/2018
5.77
 1,337 5.77 5.77 5.77 0 0 0
12/06/2018
5.77
 16,800 5.75 5.77 5.74 0 0 0
11/06/2018
5.80
 4,000 5.80 5.80 5.71 0 0 0
08/06/2018
5.80
 1,170 5.79 5.80 5.79 0 0 0
07/06/2018
5.79
 1,900 5.80 5.80 5.79 0 0 0
06/06/2018
5.79
 3,600 5.75 5.79 5.72 0 0 0
05/06/2018
5.74
 3,300 5.72 5.74 5.68 0 1,100 0.0

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