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
39.50
42.40
39.50
2 tháng
(2026-08-06) 		-2.10 -4.86% 555,000 0 0
39.50
44.30
39.50
3 tháng
(2026-07-07) 		-6.30 -13.29% 1,023,800 -400 0.0
39.50
49.60
39.50
6 tháng
(2026-04-08) 		-1.23 -2.91% 3,598,900 -12,300 -0.5
39.50
49.60
39.50
12 tháng
(2025-10-10) 		2.21 5.69% 6,743,200 -12,800 -0.6
36.66
49.60
39.50
24 tháng
(2024-10-15) 		-0.23 -0.56% 13,550,508 -78,800 -3.0
30.98
87.75
39.50
36 tháng
(2023-10-23) 		0.80 1.97% 21,890,977 -90,081 -3.8
22.64
87.75
39.50
60 tháng
(2021-11-01) 		19.96 94.42% 28,476,350 -139,778 -7.3
20.41
87.75
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2016
4.29
 8,752 4.40 4.40 4.29 0 100 0.0
25/10/2016
4.42
 15,710 4.47 4.57 4.27 800 0 0.0
24/10/2016
4.60
 11,920 4.67 4.76 4.54 900 0 0.0
21/10/2016
4.67
 9,460 4.67 4.69 4.60 0 0 0
20/10/2016
4.67
 67,570 4.83 4.83 4.63 100 0 0.0
19/10/2016
5.14
 55,302 5.69 5.69 5.14 0 0 0
18/10/2016
5.71
 11,731 5.68 5.82 5.68 0 1,600 -0.1
17/10/2016
5.66
 11,205 5.68 5.68 5.65 800 0 0.0
14/10/2016
5.72
 7,519 5.71 5.81 5.69 0 0 0
13/10/2016
5.81
 2,000 5.82 5.82 5.71 0 0 0
12/10/2016
5.81
 3,460 5.81 5.81 5.68 0 0 0
11/10/2016
5.86
 580 5.89 5.89 5.82 0 0 0
10/10/2016
5.82
 22,780 5.96 5.96 5.68 0 0 0
07/10/2016
5.85
 7,500 5.98 6.05 5.82 0 0 0
06/10/2016
5.98
 430 5.96 5.98 5.96 0 0 0
05/10/2016
5.96
 668 5.96 6.01 5.96 0 40 0.0
04/10/2016
5.96
 10,930 5.89 5.96 5.89 0 0 0
03/10/2016
5.84
 7,424 5.84 5.84 5.82 0 2,300 -0.1
30/09/2016
5.95
 16,060 6.11 6.11 5.95 0 4,500 -0.2
29/09/2016
6.11
 1,360 6.18 6.18 6.11 0 1,000 0.0
28/09/2016
6.32
 6,700 6.15 6.39 6.15 0 3,000 -0.1
27/09/2016
6.15
 2,190 6.15 6.23 6.08 100 0 0.0
26/09/2016
6.15
 10,010 6.23 6.23 6.15 0 3,300 -0.1
23/09/2016
6.25
 6,424 6.25 6.32 5.71 100 0 0.0
22/09/2016
6.32
 3,214 6.25 6.32 6.22 200 0 0.0
21/09/2016
6.25
 4,204 6.42 6.42 6.19 800 0 0.0
20/09/2016
6.19
 4,396 5.98 6.19 5.98 0 0 0
19/09/2016
6.11
 8,720 5.99 6.11 5.98 400 0 0.0
16/09/2016
6.12
 14,422 6.26 6.28 6.11 300 560 0.0
15/09/2016
6.29
 15,280 6.46 6.46 6.25 100 0 0.0
14/09/2016
6.47
 4,764 6.53 6.64 6.46 0 0 0
13/09/2016
6.64
 6,280 6.74 6.74 6.50 1,700 0 0.1
12/09/2016
6.67
 7,458 6.53 6.81 6.53 4,900 0 0.2
09/09/2016
6.62
 14,710 6.60 6.84 6.53 300 1,520 -0.1
08/09/2016
6.60
 51,258 7.23 7.23 6.55 0 300 0.0
07/09/2016
7.27
 5,610 7.33 7.33 7.27 4,900 0 0.3
06/09/2016
7.34
 5,600 7.43 7.43 7.34 4,900 100 0.3
05/09/2016
7.41
 1,222 7.50 7.50 7.41 0 0 0
01/09/2016
7.50
 800 7.38 7.50 7.38 0 0 0
31/08/2016
7.31
 5,318 7.81 7.88 7.17 1,700 100 0.1
30/08/2016
7.17
 4,260 7.23 7.24 7.17 0 0 0
29/08/2016
7.08
 5,000 6.81 7.08 6.81 4,900 0 0.2
26/08/2016
6.72
 5,700 6.79 6.79 6.72 4,900 0 0.2
25/08/2016
6.80
 6,640 6.70 6.80 6.67 4,900 0 0.2
24/08/2016
6.72
 5,900 6.74 6.79 6.70 4,900 0 0.2
23/08/2016
6.74
 5,000 6.74 6.74 6.74 4,900 500 0.2
22/08/2016
6.74
 9,335 6.80 6.80 6.70 4,900 1,705 0.2
19/08/2016
6.73
 6,800 6.72 6.73 6.67 4,900 0 0.2
18/08/2016
6.72
 7,600 6.72 6.73 6.72 4,900 0 0.2
17/08/2016
6.72
 7,200 6.70 6.72 6.66 4,900 0 0.2
16/08/2016
6.66
 7,010 6.67 6.67 6.64 4,900 0 0.2
15/08/2016
6.70
 9,310 6.53 6.74 6.53 4,900 0 0.2
12/08/2016
6.57
 7,500 6.53 6.67 6.52 4,900 0 0.2
11/08/2016
6.53
 8,000 6.40 6.53 6.39 4,900 300 0.2
10/08/2016
6.50
 6,420 6.37 6.57 6.37 4,800 0 0.2
09/08/2016
6.50
 3,400 6.63 6.63 6.50 1,500 0 0.1
08/08/2016
6.03
 300 6.03 6.03 6.03 100 0 0.0
05/08/2016
6.03
 8,800 6.18 6.18 5.96 3,000 200 0.1
04/08/2016
6.11
 800 6.16 6.16 6.03 0 0 0
03/08/2016
5.92
 21,100 5.68 6.05 5.68 1,300 0 0.1
02/08/2016
6.19
 26,700 6.25 6.25 6.18 1,300 0 0.1
01/08/2016
6.28
 14,300 6.39 6.39 6.25 1,300 1,400 0.0
29/07/2016
6.52
 15,700 6.53 6.53 6.39 0 1,400 -0.1
28/07/2016
6.67
 8,430 6.28 6.79 6.28 0 0 0
27/07/2016
6.30
 151,632 6.18 6.39 6.15 100 2,000 -0.1
26/07/2016
6.83
 42,710 7.45 7.45 6.83 0 0 0
25/07/2016
7.58
 17,020 7.38 7.58 7.17 0 0 0
22/07/2016
7.67
 41,102 8.05 8.23 7.67 0 0 0
21/07/2016
8.06
 43,390 8.23 8.23 8.06 4,900 0 0.3
20/07/2016
8.23
 22,000 8.23 8.23 8.16 6,800 0 0.4
19/07/2016
8.29
 20,620 8.49 8.49 8.16 9,300 0 0.5
18/07/2016
8.31
 9,400 8.23 8.31 8.23 0 0 0
15/07/2016
8.23
 16,810 8.19 8.35 8.11 10,500 0 0.6
14/07/2016
8.36
 10,880 8.23 8.45 8.19 0 0 0
13/07/2016
8.50
 26,050 8.23 8.50 8.18 0 0 0
12/07/2016
8.22
 35,375 8.09 8.22 8.08 16,200 0 0.9
11/07/2016
8.09
 52,000 8.09 8.35 8.09 11,200 0 0.6
08/07/2016
8.25
 37,642 8.09 8.36 8.04 1,300 0 0.1
07/07/2016
8.09
 39,700 8.09 8.36 7.99 6,000 0 0.3
06/07/2016
8.09
 28,000 8.36 8.36 8.09 3,200 1,200 0.1
05/07/2016
8.38
 27,700 8.52 8.52 8.31 100 1,000 -0.1
04/07/2016: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
04/07/2016
8.52
 67,068 8.38 8.59 8.09 2,000 1,800 0.0
01/07/2016
7.96
 58,250 7.79 8.06 7.77 2,600 0 0.2
30/06/2016
7.77
 61,734 7.67 7.80 7.67 1,000 0 0.1
29/06/2016
7.74
 33,150 7.77 7.86 7.67 1,300 0 0.1
28/06/2016
7.77
 32,400 7.58 7.82 7.58 0 0 0
27/06/2016
7.48
 18,256 7.39 7.48 7.19 500 0 0.0
24/06/2016
7.39
 43,320 7.67 7.67 6.99 4,200 0 0.3
23/06/2016
7.76
 32,920 7.77 7.82 7.67 200 0 0.0
22/06/2016
7.77
 19,900 7.86 7.96 7.75 0 0 0
21/06/2016
7.77
 86,630 7.58 7.99 7.58 0 0 0
20/06/2016
7.28
 18,500 7.46 7.46 7.10 0 0 0
17/06/2016
7.46
 58,500 6.81 7.46 6.62 0 0 0
16/06/2016
6.89
 45,470 6.62 6.91 6.62 0 0 0
15/06/2016
6.62
 50,645 6.28 6.63 6.28 2,000 0 0.1
14/06/2016
6.23
 2,810 6.04 6.23 6.04 0 0 0
13/06/2016
6.24
 4,100 6.25 6.25 6.23 0 0 0
10/06/2016
6.37
 6,900 6.28 6.41 6.28 0 0 0
09/06/2016
6.44
 55,200 6.33 6.67 6.33 0 0 0
08/06/2016
6.37
 8,200 6.23 6.37 6.19 0 0 0

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