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)
28/06/2018
5.81
 516 5.86 5.86 5.81 0 0 0
27/06/2018
5.86
 6,800 5.84 5.86 5.48 0 0 0
26/06/2018
5.84
 15,400 5.84 5.84 5.43 0 700 0.0
25/06/2018
5.84
 7,700 5.84 5.86 5.52 0 0 0
22/06/2018
5.84
 900 5.86 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 5.77 5.86 5.86 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
19/06/2018
5.77
 100 5.74 5.77 5.77 0 0 0
18/06/2018
5.74
 400 5.74 5.74 5.53 0 0 0
15/06/2018
5.74
 12,200 5.74 5.75 5.52 0 0 0
14/06/2018
5.74
 2,100 5.77 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 5.80 5.80 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 5.79 5.80 5.79 0 0 0
06/06/2018
5.79
 3,600 5.74 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
04/06/2018
5.72
 3,500 5.74 5.74 5.72 0 900 0.0
01/06/2018
5.74
 1,900 5.82 5.82 5.52 0 100 0.0
31/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
30/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
29/05/2018
5.82
 210 5.82 5.82 5.82 0 0 0
28/05/2018
5.82
 810 5.83 5.83 5.52 0 0 0
25/05/2018
5.83
 4 5.83 5.83 5.83 0 0 0
24/05/2018
5.83
 900 5.79 5.83 5.83 0 0 0
23/05/2018
5.79
 500 5.77 5.79 5.79 0 0 0
22/05/2018
5.77
 2,100 5.80 5.80 5.66 0 0 0
21/05/2018
5.80
 2,700 5.80 5.80 5.69 0 0 0
18/05/2018
5.80
 5,800 5.82 5.82 5.71 0 0 0
17/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
16/05/2018
5.82
 4,600 5.82 5.82 5.82 0 0 0
15/05/2018
5.82
 3,500 5.83 5.83 5.82 0 0 0
14/05/2018
5.83
 5,500 5.82 5.83 5.82 0 0 0
11/05/2018
5.82
 7,500 5.82 5.83 5.82 0 0 0
10/05/2018
5.82
 4,800 5.82 5.83 5.82 0 0 0
09/05/2018
5.82
 9,500 5.77 5.82 5.77 0 0 0
08/05/2018
5.77
 8,700 5.72 5.82 5.74 0 0 0
07/05/2018
5.72
 11,900 5.60 5.75 5.66 0 0 0
04/05/2018
5.60
 28,800 5.50 5.75 5.53 0 0 0
03/05/2018
5.50
 4,600 5.58 5.58 5.34 0 0 0
02/05/2018
5.58
 13,400 5.30 5.58 5.31 0 0 0
27/04/2018
5.30
 3,200 5.20 5.33 5.22 0 0 0
26/04/2018
5.20
 9,300 5.36 5.36 5.20 0 0 0
24/04/2018
5.36
 2,900 5.74 5.74 5.34 0 0 0
23/04/2018
5.74
 150 5.50 5.74 5.74 0 0 0
20/04/2018
5.50
 14,400 5.46 5.94 5.49 0 0 0
19/04/2018
5.46
 18,910 5.28 5.46 5.28 0 0 0
18/04/2018
5.28
 4,050 5.28 5.33 5.28 0 0 0
17/04/2018
5.28
 1,700 5.27 5.31 5.27 0 0 0
16/04/2018
5.27
 2,400 5.27 5.31 5.25 0 0 0
13/04/2018
5.27
 4,900 5.25 5.30 5.25 0 0 0
12/04/2018
5.25
 3,600 5.25 5.30 5.25 0 0 0
11/04/2018
5.25
 8,200 5.25 5.25 5.11 0 0 0
10/04/2018
5.25
 4,600 5.33 5.33 5.17 0 0 0
09/04/2018
5.33
 20,900 5.25 5.34 5.16 0 100 0.0
06/04/2018
5.25
 6,224 5.23 5.25 5.14 0 0 0
05/04/2018
5.23
 7,800 5.19 5.25 5.14 0 0 0
04/04/2018
5.19
 2,700 5.20 5.20 5.14 0 0 0
03/04/2018
5.20
 3,400 5.23 5.23 5.16 0 0 0
02/04/2018
5.23
 2,000 5.23 5.25 5.17 0 0 0
30/03/2018
5.23
 6,200 5.19 5.25 5.19 0 0 0
29/03/2018
5.19
 2,800 5.23 5.23 5.19 0 0 0
28/03/2018
5.23
 400 5.23 5.23 5.23 0 0 0
27/03/2018
5.23
 14,101 5.20 5.34 5.22 0 0 0
26/03/2018
5.20
 1,100 5.19 5.20 5.20 0 0 0
23/03/2018
5.19
 3,523 5.22 5.22 5.12 600 0 0.0
22/03/2018
5.22
 5,501 5.22 5.23 5.20 0 0 0
21/03/2018
5.22
 500 5.22 5.25 5.22 0 0 0
20/03/2018
5.22
 12,523 4.87 5.27 4.84 0 0 0
19/03/2018
4.87
 11,100 5.22 5.22 4.87 0 0 0
16/03/2018
5.22
 1,701 5.27 5.27 5.11 300 0 0.0
15/03/2018
5.27
 13,300 5.27 5.27 5.11 0 0 0
14/03/2018
5.27
 500 5.27 5.27 5.27 100 0 0.0
13/03/2018
5.27
 3,500 5.28 5.28 5.25 0 0 0
12/03/2018
5.28
 5,100 5.19 5.28 5.23 0 0 0
09/03/2018
5.19
 3,314 5.19 5.22 5.03 3,000 0 0.1
08/03/2018
5.19
 10,800 5.27 5.27 5.11 0 0 0
07/03/2018
5.27
 7,300 5.22 5.27 5.22 0 3,000 -0.1
06/03/2018
5.22
 5,600 5.25 5.25 5.17 0 0 0
05/03/2018
5.25
 9,500 5.25 5.25 5.16 0 1,000 0.0
02/03/2018
5.25
 2,000 5.25 5.25 5.19 0 0 0
01/03/2018
5.25
 5,000 5.25 5.25 5.17 0 500 0.0
28/02/2018
5.25
 6,700 5.31 5.31 5.12 0 0 0
27/02/2018
5.31
 3,900 5.31 5.31 5.19 0 0 0
26/02/2018
5.31
 1,250 5.31 5.31 5.30 0 0 0
23/02/2018
5.31
 23,200 4.87 5.34 4.68 0 0 0
22/02/2018
4.87
 4,200 4.78 4.87 4.78 0 200 0.0
21/02/2018
4.78
 4,650 4.68 4.79 4.68 0 0 0
13/02/2018
4.68
 11,540 4.64 4.70 4.61 0 40 0.0
12/02/2018
4.64
 0 4.64 4.64 4.64 0 0 0
09/02/2018
4.64
 3,700 4.67 4.67 4.48 0 0 0
08/02/2018
4.67
 500 4.70 4.70 4.67 0 0 0
07/02/2018
4.70
 3,300 4.48 4.72 4.56 0 400 0.0
06/02/2018
4.48
 14,000 4.53 4.53 4.37 0 0 0
05/02/2018
4.53
 12,500 4.65 4.65 4.53 0 2,800 -0.1
02/02/2018
4.65
 4,700 4.64 4.65 4.61 0 100 0.0
01/02/2018
4.64
 10,200 4.67 4.70 4.64 0 100 0.0
31/01/2018
4.67
 13,014 4.67 4.70 4.64 0 0 0
30/01/2018
4.67
 2,200 4.56 4.67 4.56 0 0 0

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