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)
25/08/2023
22.64
 13,200 22.91 22.91 22.26 0 0 0
24/08/2023
38.94
 75,462 38.28 38.94 38.28 0 5,000 -0.4
23/08/2023
37.95
 39,776 37.90 37.95 37.73 0 0 0
22/08/2023
37.90
 18,902 37.90 37.95 37.63 0 0 0
21/08/2023
37.90
 30,179 37.95 38.12 37.63 0 0 0
18/08/2023
37.79
 26,083 38.17 38.28 37.79 0 0 0
17/08/2023
38.28
 27,793 38.39 38.66 38.28 0 6,100 -0.4
16/08/2023
38.39
 57,144 38.55 38.77 38.28 0 5,000 -0.4
15/08/2023
38.55
 38,842 38.28 38.83 38.17 0 2,500 -0.2
14/08/2023
38.23
 41,304 38.39 38.83 38.01 0 0 0
11/08/2023
38.45
 39,991 39.10 39.10 38.34 0 0 0
10/08/2023
39.10
 22,466 39.32 39.38 38.94 0 0 0
09/08/2023
39.32
 17,210 39.38 39.48 39.21 0 0 0
08/08/2023
39.43
 108,256 40.47 40.47 39.21 0 0 0
07/08/2023
40.47
 22,123 40.41 40.47 40.20 0 0 0
04/08/2023
40.41
 9,042 40.74 40.74 40.30 0 0 0
03/08/2023
40.52
 22,619 40.25 40.85 40.25 0 0 0
02/08/2023
40.20
 20,690 40.20 40.47 40.14 0 0 0
01/08/2023
40.20
 23,713 40.74 40.96 39.92 0 0 0
31/07/2023
40.47
 23,103 40.47 40.69 39.92 0 0 0
28/07/2023
40.41
 15,764 40.74 40.96 40.41 0 0 0
27/07/2023
40.74
 59,736 41.56 41.56 40.25 0 0 0
26/07/2023
41.23
 33,812 41.67 41.67 40.47 0 3,612 -0.3
25/07/2023
41.02
 79,177 39.87 41.78 39.65 0 2,500 -0.2
24/07/2023
39.98
 61,398 41.02 41.02 39.70 0 0 0
21/07/2023
40.96
 59,250 42.38 43.26 40.47 0 0 0
20/07/2023
42.00
 318,314 38.28 42.00 38.28 0 0 0
19/07/2023
38.23
 29,907 38.17 38.28 37.79 0 0 0
18/07/2023
38.17
 8,930 38.28 38.28 37.73 0 0 0
17/07/2023
38.23
 11,270 38.28 38.34 37.84 0 0 0
14/07/2023
38.12
 27,298 38.23 38.28 37.73 0 0 0
13/07/2023
38.06
 9,860 38.01 38.17 37.84 0 0 0
12/07/2023
37.95
 23,444 38.01 38.28 37.46 0 0 0
11/07/2023
37.95
 13,060 38.12 38.12 37.46 0 0 0
10/07/2023
42.93
 15,806 42.93 43.15 42.82 0 0 0
07/07/2023
37.30
 28,405 37.68 37.68 37.19 0 0 0
06/07/2023
37.73
 9,800 38.06 38.06 37.63 0 0 0
05/07/2023
38.06
 5,400 38.01 38.12 38.01 0 0 0
04/07/2023
38.01
 14,315 38.28 38.28 37.79 0 0 0
03/07/2023
38.01
 3,771 38.28 38.28 37.73 0 0 0
30/06/2023
22.64
 13,200 22.91 22.91 22.26 0 0 0
29/06/2023
38.28
 6,100 38.55 38.55 37.63 0 0 0
28/06/2023
38.45
 43,542 38.28 38.72 38.01 0 0 0
27/06/2023
37.95
 9,407 38.01 38.01 37.79 0 0 0
26/06/2023
37.84
 20,200 37.30 40.30 37.30 0 0 0
23/06/2023
37.19
 8,903 37.08 37.30 37.08 0 0 0
22/06/2023
37.08
 14,212 36.91 37.13 36.80 0 0 0
21/06/2023
36.91
 8,000 37.08 37.08 36.70 0 0 0
20/06/2023
22.64
 13,200 22.91 22.91 22.26 0 0 0
19/06/2023
36.64
 12,900 36.31 36.75 36.31 0 0 0
16/06/2023
36.31
 15,353 36.53 36.53 36.31 0 0 0
15/06/2023
36.42
 7,528 35.60 36.86 35.60 0 300 0.0
14/06/2023
36.64
 6,940 36.70 36.70 36.48 0 40 0.0
13/06/2023
22.64
 13,200 22.91 22.91 22.26 0 0 0
12/06/2023
36.48
 25,627 36.64 36.75 36.37 0 2,000 -0.1
09/06/2023
36.37
 12,700 35.93 36.37 35.66 0 0 0
08/06/2023
35.66
 12,215 35.60 35.82 35.44 0 0 0
07/06/2023
35.71
 19,277 35.60 36.20 35.55 0 0 0
06/06/2023
35.71
 20,815 35.82 36.09 35.66 0 0 0
05/06/2023
36.09
 12,553 36.64 36.97 35.98 0 0 0
02/06/2023
36.37
 24,300 36.97 36.97 36.37 0 0 0
01/06/2023
36.97
 5,500 37.46 37.46 36.80 0 0 0
31/05/2023
37.30
 7,400 37.46 37.46 37.13 0 0 0
30/05/2023
37.13
 8,872 36.64 37.13 36.64 0 0 0
29/05/2023
36.53
 16,310 36.42 36.53 36.20 0 0 0
26/05/2023
35.88
 6,800 35.88 36.04 35.66 0 0 0
25/05/2023
35.88
 15,482 36.04 36.09 35.55 0 0 0
24/05/2023
36.04
 7,300 36.37 36.37 35.77 0 0 0
23/05/2023
36.04
 10,200 35.98 36.09 35.55 0 0 0
22/05/2023
35.88
 17,910 36.42 36.42 35.00 0 0 0
19/05/2023
35.33
 39,800 36.64 36.64 35.33 0 0 0
18/05/2023
36.48
 27,119 37.30 37.46 36.09 0 0 0
17/05/2023
37.46
 12,620 37.73 37.73 36.86 0 0 0
16/05/2023
37.46
 6,090 37.68 37.73 37.13 0 0 0
15/05/2023
37.46
 19,704 37.84 38.01 37.46 0 0 0
12/05/2023
37.84
 18,759 38.28 38.55 37.73 0 0 0
11/05/2023
37.73
 16,992 38.94 39.10 37.52 0 0 0
10/05/2023
38.94
 26,905 38.83 39.21 38.83 0 0 0
09/05/2023: Cổ tức tiền mặt tỉ lệ: 42%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28 (Volume + 28%, Ratio=0.28)
09/05/2023
38.45
 60,882 37.73 39.10 37.52 0 0 0
08/05/2023
37.38
 23,104 38.32 38.32 37.02 0 0 0
05/05/2023
37.38
 27,934 37.42 37.71 37.18 0 0 0
04/05/2023
37.26
 30,679 37.30 37.34 36.69 0 0 0
03/05/2023
30.37
 2,600 30.29 30.54 30.29 0 0 0
02/05/2023
29.11
 6,602 28.95 29.11 28.70 0 0 0
01/05/2023
29.56
 4,735 29.56 29.92 29.07 0 0 0
28/04/2023
37.30
 40,484 35.51 38.93 35.51 0 0 0
27/04/2023
35.67
 28,306 35.47 35.88 35.47 0 0 0
26/04/2023
35.06
 20,954 35.06 35.55 34.65 0 0 0
25/04/2023
35.31
 18,004 35.88 36.04 35.26 0 0 0
24/04/2023
35.88
 32,084 35.18 36.69 35.10 0 0 0
21/04/2023
34.98
 9,406 34.65 35.43 34.45 0 0 0
20/04/2023
34.45
 76,401 33.31 35.88 33.23 0 0 0
19/04/2023
32.78
 1,600 32.78 32.78 32.78 0 0 0
18/04/2023
32.78
 25,140 32.41 33.02 32.41 0 0 0
17/04/2023
32.33
 2,004 32.53 32.53 32.33 0 0 0
14/04/2023
32.94
 2,400 32.94 32.98 32.61 0 0 0
13/04/2023
32.61
 2,200 32.90 32.90 32.61 0 0 0
12/04/2023
32.94
 1,300 33.02 33.43 32.86 0 0 0
11/04/2023
33.31
 6,703 32.21 33.43 32.00 0 0 0
10/04/2023
32.08
 19,613 32.13 32.33 32.00 0 0 0

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