CTCP Lâm Nông sản Thực phẩm Yên Bái (cap)

39.60
-0.20
(-0.50%)
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)
25/05/2012
0.66
 8,200 0.61 0.66 0.61 0 0 0
24/05/2012
0.61
 2,700 0.63 0.63 0.61 0 0 0
23/05/2012
0.66
 4,800 0.68 0.68 0.66 0 0 0
22/05/2012
0.71
 1,100 0.71 0.71 0.71 0 0 0
21/05/2012
0.71
 4,400 0.72 0.72 0.69 0 0 0
18/05/2012
0.69
 7,800 0.69 0.69 0.69 0 0 0
17/05/2012
0.74
 1,100 0.76 0.76 0.74 0 0 0
16/05/2012
0.77
 7,000 0.78 0.78 0.75 3,300 0 0.1
15/05/2012
0.76
 2,200 0.76 0.76 0.76 0 0 0
14/05/2012
0.82
 6,600 0.83 0.83 0.81 0 0 0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 52%
11/05/2012
0.87
 14,800 0.87 0.87 0.83 0 0 0
10/05/2012
0.87
 20,900 0.96 0.96 0.87 0 0 0
09/05/2012
0.90
 17,200 0.87 0.90 0.87 0 0 0
08/05/2012
0.87
 31,100 0.88 0.88 0.86 0 0 0
07/05/2012
0.88
 35,200 0.89 0.90 0.84 100 0 0.0
04/05/2012
0.88
 26,500 0.85 0.90 0.85 0 0 0
03/05/2012
0.85
 13,000 0.84 0.87 0.84 0 0 0
02/05/2012
0.90
 33,700 0.97 1.01 0.90 0 0 0
27/04/2012
0.97
 38,300 0.97 0.97 0.91 0 0 0
26/04/2012
0.91
 44,500 0.91 0.91 0.91 0 0 0
25/04/2012
0.85
 15,000 0.85 0.85 0.85 0 0 0
24/04/2012
0.80
 56,900 0.80 0.80 0.79 0 0 0
23/04/2012
0.74
 18,800 0.74 0.74 0.74 0 0 0
20/04/2012
0.71
 4,200 0.67 0.71 0.67 0 0 0
19/04/2012
0.67
 32,000 0.65 0.67 0.65 0 0 0
18/04/2012
0.67
 6,800 0.65 0.67 0.65 0 0 0
17/04/2012
0.65
 2,700 0.63 0.65 0.63 0 0 0
16/04/2012
0.63
 4,900 0.62 0.64 0.62 0 0 0
13/04/2012
0.64
 6,800 0.66 0.66 0.62 0 0 0
12/04/2012
0.66
 1,000 0.66 0.67 0.66 0 0 0
11/04/2012
0.63
 13,400 0.63 0.63 0.63 0 0 0
10/04/2012
0.59
 10,200 0.59 0.59 0.59 0 0 0
09/04/2012
0.55
 19,600 0.54 0.55 0.53 0 0 0
06/04/2012
0.52
 600 0.53 0.53 0.51 13,300 0 0.3
05/04/2012
0.51
 600 0.51 0.51 0.51 0 0 0
04/04/2012
0.51
 1,600 0.52 0.52 0.51 0 0 0
03/04/2012
0.52
 900 0.51 0.52 0.51 0 0 0
30/03/2012
0.50
 2,300 0.48 0.51 0.48 0 0 0
29/03/2012
0.50
 9,500 0.50 0.52 0.50 0 0 0
28/03/2012
0.53
 1,400 0.49 0.53 0.47 0 0 0
27/03/2012
0.50
 3,000 0.52 0.53 0.50 0 0 0
26/03/2012
0.54
 400 0.54 0.54 0.54 0 0 0
23/03/2012
0.51
 1,000 0.52 0.52 0.51 0 0 0
22/03/2012
0.51
 1,100 0.52 0.52 0.51 0 0 0
21/03/2012
0.50
 4,100 0.51 0.52 0.50 0 0 0
20/03/2012
0.50
 1,300 0.51 0.51 0.50 0 0 0
19/03/2012
0.49
 2,700 0.49 0.51 0.49 0 0 0
16/03/2012
0.49
 7,900 0.52 0.52 0.49 0 0 0
15/03/2012
0.50
 400 0.52 0.52 0.50 0 0 0
14/03/2012
0.49
 11,300 0.52 0.52 0.49 300 0 0.0
13/03/2012
0.51
 1,800 0.50 0.51 0.49 0 0 0
12/03/2012
0.47
 600 0.48 0.48 0.47 29,100 0 0.6
09/03/2012
0.46
 1,800 0.49 0.49 0.46 0 0 0
08/03/2012
0.48
 2,400 0.49 0.49 0.48 0 0 0
07/03/2012
0.49
 2,000 0.49 0.51 0.49 0 0 0
06/03/2012
0.51
 24,200 0.51 0.52 0.50 0 0 0
05/03/2012
0.50
 5,300 0.48 0.50 0.48 0 0 0
02/03/2012
0.48
 7,400 0.47 0.48 0.47 0 0 0
01/03/2012
0.47
 3,700 0.48 0.48 0.47 0 0 0
29/02/2012
0.49
 900 0.49 0.49 0.49 0 0 0
28/02/2012
0.47
 9,100 0.51 0.51 0.47 0 0 0
27/02/2012
0.48
 7,800 0.48 0.48 0.47 0 0 0
24/02/2012
0.45
 8,600 0.46 0.46 0.44 0 0 0
23/02/2012
0.46
 10,600 0.47 0.47 0.44 0 0 0
22/02/2012
0.48
 5,200 0.46 0.48 0.45 0 0 0
21/02/2012
0.45
 8,800 0.48 0.48 0.45 0 0 0
20/02/2012
0.46
 11,200 0.46 0.46 0.45 0 0 0
17/02/2012
0.44
 3,200 0.44 0.45 0.44 0 0 0
16/02/2012
0.45
 15,800 0.44 0.45 0.44 0 6,900 -0.1
15/02/2012
0.44
 7,000 0.44 0.44 0.43 0 0 0
14/02/2012
0.44
 3,100 0.44 0.44 0.44 0 100 0.0
13/02/2012
0.43
 2,800 0.45 0.45 0.42 0 0 0
10/02/2012
0.45
 3,500 0.46 0.46 0.45 0 0 0
09/02/2012
0.44
 19,400 0.45 0.45 0.44 0 0 0
08/02/2012
0.42
 300 0.42 0.42 0.42 0 0 0
07/02/2012
0.41
 7,500 0.39 0.41 0.38 0 3,300 -0.1
06/02/2012
0.39
 4,300 0.38 0.39 0.37 0 0 0
03/02/2012
0.38
 4,500 0.39 0.40 0.38 0 0 0
02/02/2012
0.40
 2,000 0.38 0.40 0.38 0 0 0
01/02/2012
0.38
 12,200 0.38 0.38 0.38 0 0 0
31/01/2012
0.40
 300 0.40 0.40 0.40 0 0 0
30/01/2012
0.39
 200 0.40 0.40 0.39 0 0 0
20/01/2012
0.39
 1,100 0.39 0.39 0.39 0 0 0
19/01/2012
0.38
 400 0.38 0.38 0.38 0 0 0
18/01/2012
0.37
 0 0.37 0.37 0.37 0 0 0
17/01/2012
0.37
 100 0.37 0.37 0.37 0 0 0
16/01/2012
0.36
 600 0.35 0.36 0.35 500 0 0.0
13/01/2012
0.34
 7,100 0.34 0.36 0.34 2,000 0 0.0
12/01/2012
0.34
 2,300 0.37 0.37 0.33 0 0 0
11/01/2012
0.35
 0 0.35 0.35 0.35 0 0 0
10/01/2012
0.35
 300 0.36 0.36 0.34 0 0 0
09/01/2012
0.35
 0 0.35 0.35 0.35 0 0 0
06/01/2012
0.35
 100 0.35 0.35 0.35 0 0 0
05/01/2012
0.36
 700 0.34 0.36 0.33 0 0 0
04/01/2012
0.35
 300 0.35 0.35 0.35 0 0 0
03/01/2012
0.35
 400 0.35 0.35 0.35 0 0 0
30/12/2011
0.34
 4,300 0.35 0.35 0.34 0 0 0
29/12/2011
0.33
 4,500 0.36 0.36 0.33 0 0 0
28/12/2011
0.36
 1,400 0.33 0.36 0.33 0 0 0
27/12/2011
0.35
 0 0.35 0.35 0.35 0 0 0

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