CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.70
0.60
(5.94%)
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
(2026-04-06) 		-0.20 -1.93% 23,800 0 0
10.10
10.35
10.10
2 tháng
(2026-03-05) 		-0.20 -1.93% 138,400 0 0
10.05
10.80
10.10
3 tháng
(2026-02-03) 		-0.85 -7.73% 283,300 -200 -0.0
10.05
11.15
10.10
6 tháng
(2025-11-05) 		-0.47 -4.42% 906,000 -1,000 -0.0
10
11.80
10.10
12 tháng
(2025-05-09) 		-0.70 -6.43% 2,754,600 3,000 0.0
10
12.21
10.10
24 tháng
(2024-05-14) 		2.76 37.40% 6,132,900 -16,400 -0.2
7.24
14.41
10.10
36 tháng
(2023-05-22) 		5.36 111.79% 7,829,600 -9,900 -0.2
4.76
14.41
10.10
60 tháng
(2021-05-31) 		5.95 141.66% 22,077,500 -311 -0.4
3.36
14.41
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
5.23
 100 5.26 5.26 5.23 0 0 -0.3
16/09/2022
5.26
 58,900 5.28 5.37 4.91 0 34,300 -0.3
15/09/2022
5.28
 20,300 5.28 5.28 5.14 300 17,900 -0.1
14/09/2022
5.28
 14,700 5.34 5.34 5.11 0 13,800 -0.0
13/09/2022
5.34
 6,500 5.36 5.36 5.30 0 3,000 -0.0
12/09/2022
5.36
 2,300 5.35 5.37 5.21 0 11 -0.0
09/09/2022
5.35
 4,700 5.23 5.35 5.23 0 0 -0.0
08/09/2022
5.23
 20,600 5.33 5.40 5.23 0 4,000 -0.0
07/09/2022
5.33
 22,600 5.36 5.37 5.30 0 5,100 -0.0
06/09/2022
5.36
 3,400 5.34 5.36 5.34 0 1,000 -0.0
05/09/2022
5.34
 3,500 5.32 5.43 5.04 0 900 -0.0
31/08/2022
5.32
 3,300 5.24 5.37 5.23 0 0 -0.0
30/08/2022
5.24
 18,700 5.30 5.44 4.96 0 0 -0.0
29/08/2022
5.30
 7,900 5.40 5.40 5.23 0 1,000 -0.0
26/08/2022
5.40
 12,700 5.50 5.50 5.40 0 0 0.0
25/08/2022
5.50
 2,300 5.50 5.50 5.49 0 0 0.0
24/08/2022
5.50
 16,000 5.51 5.53 5.13 0 0 0.0
23/08/2022
5.51
 2,400 5.37 5.57 5.37 0 0 0.0
22/08/2022
5.37
 5,700 5.51 5.68 5.37 0 0 0.0
19/08/2022
5.51
 5,800 5.50 5.72 5.34 300 0 0.0
18/08/2022
5.50
 4,500 5.58 5.75 5.46 0 0 0.0
17/08/2022
5.58
 5,000 5.56 5.83 5.58 900 0 0.0
16/08/2022
5.56
 43,200 5.96 5.96 5.55 0 35,400 -0.3
15/08/2022
5.96
 14,500 5.97 5.97 5.85 0 0 -0.0
12/08/2022
5.97
 35,900 5.97 5.97 5.71 2,600 7,900 -0.0
11/08/2022
5.97
 40,300 5.67 5.98 5.64 36,100 0 0.3
10/08/2022
5.67
 48,500 5.57 5.79 5.51 40,700 1,400 0.3
09/08/2022
5.57
 45,400 5.42 5.57 5.37 21,700 0 0.2
08/08/2022
5.42
 12,800 5.35 5.42 5.37 2,400 0 0.0
05/08/2022
5.35
 14,500 5.40 5.40 5.34 6,200 0 0.0
04/08/2022
5.40
 33,800 5.37 5.43 5.34 7,600 1,000 0.1
03/08/2022
5.37
 12,200 5.51 5.51 5.15 0 3,300 -0.0
02/08/2022
5.51
 18,000 5.47 5.51 5.45 3,100 0 0.0
01/08/2022
5.47
 15,400 5.51 5.51 5.45 4,500 0 0.0
29/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2022
5.51
 11,000 5.78 5.78 5.40 0 0 0.0
28/07/2022
5.78
 34,700 5.81 5.84 5.78 0 0 0.0
27/07/2022
5.81
 15,100 5.74 5.81 5.72 0 0 0.0
26/07/2022
5.74
 52,300 5.73 5.96 5.71 0 0 0.0
25/07/2022
5.73
 75,600 5.60 5.74 5.61 2,000 0 0.0
22/07/2022
5.60
 8,900 5.60 5.63 5.53 0 0 0.0
21/07/2022
5.60
 14,400 5.60 5.77 5.49 800 0 0.0
20/07/2022
5.60
 18,800 5.44 5.67 5.59 1,500 0 0.0
19/07/2022
5.44
 38,400 5.17 5.47 5.17 0 0 0.0
18/07/2022
5.17
 20,100 5.21 5.21 5.14 0 0 0.0
15/07/2022
5.21
 9,200 5.17 5.35 5.04 0 0 0.0
14/07/2022
5.17
 11,700 5.23 5.23 5.11 1,000 0 0.0
13/07/2022
5.23
 31,200 4.91 5.23 4.93 400 0 0.0
12/07/2022
4.91
 24,600 4.85 4.96 4.87 0 0 0.0
11/07/2022
4.85
 14,800 4.79 5.11 4.82 600 0 0.0
08/07/2022
4.79
 15,300 4.81 4.81 4.68 0 0 0.0
07/07/2022
4.81
 600 4.81 4.81 4.80 0 0 -0.0
06/07/2022
4.81
 1,200 4.81 4.81 4.70 0 0 -0.0
05/07/2022
4.81
 200 4.89 4.89 4.65 0 0 -0.0
04/07/2022
4.89
 2,800 4.87 4.99 4.81 0 0 -0.0
01/07/2022
4.87
 4,800 4.87 4.87 4.81 0 0 -0.0
30/06/2022
4.87
 5,900 4.86 4.87 4.85 0 0 -0.0
29/06/2022
4.86
 16,900 4.86 4.87 4.86 0 0 0
28/06/2022
4.86
 1,500 4.81 4.87 4.75 0 0 -0.0
27/06/2022
4.81
 1,600 4.81 4.81 4.62 0 0 -0.0
24/06/2022
4.81
 6,900 4.81 4.82 4.56 0 0 -0.0
23/06/2022
4.81
 7,800 4.54 4.85 4.44 0 0 -0.0
22/06/2022
4.54
 15,800 4.76 4.76 4.44 0 0 -0.0
21/06/2022
4.76
 11,300 4.76 4.76 4.73 0 0 -0.0
20/06/2022
4.76
 4,600 4.80 4.80 4.69 0 0 0
17/06/2022
4.80
 12,600 4.81 4.81 4.79 0 0 -0.0
16/06/2022
4.81
 13,200 4.84 4.84 4.75 0 0 -0.0
15/06/2022
4.84
 9,700 4.86 4.87 4.74 0 0 -0.0
14/06/2022
4.86
 17,600 4.76 4.87 4.66 0 0 -0.0
13/06/2022
4.76
 29,200 5.05 5.05 4.76 0 0 -0.0
10/06/2022
5.05
 28,900 5.16 5.16 4.93 0 0 -0.0
09/06/2022
5.16
 6,300 5.16 5.16 4.99 0 0 -0.0
08/06/2022
5.16
 32,100 4.93 5.27 5.05 0 0 -0.0
07/06/2022
4.93
 63,800 4.61 4.93 4.68 0 0 -0.0
06/06/2022
4.61
 37,000 4.70 4.80 4.61 0 0 0
03/06/2022
4.70
 4,300 4.79 4.79 4.68 0 0 -0.0
02/06/2022
4.79
 8,700 4.91 4.91 4.65 0 0 -0.0
01/06/2022
4.91
 6,600 4.95 4.95 4.84 0 0 -0.0
31/05/2022
4.95
 10,400 5.02 5.02 4.87 0 0 -0.0
30/05/2022
5.02
 43,600 4.87 5.02 4.67 0 0 -0.0
27/05/2022
4.87
 27,400 4.85 4.87 4.54 0 600 -0.0
26/05/2022
4.85
 23,500 4.79 4.87 4.62 0 0 0.0
25/05/2022
4.79
 17,800 4.76 4.81 4.56 0 0 0.0
24/05/2022
4.76
 14,000 4.74 4.77 4.41 0 0 0.0
23/05/2022
4.74
 3,600 4.74 4.87 4.64 0 0 0.0
20/05/2022
4.74
 1,500 4.74 4.87 4.45 0 0 0.0
19/05/2022
4.74
 28,500 4.76 4.99 4.43 0 0 0.0
18/05/2022
4.76
 20,500 4.68 4.99 4.68 600 0 0.0
17/05/2022
4.68
 65,000 4.56 4.68 4.27 0 0 0
16/05/2022
4.56
 11,600 4.56 4.87 4.56 0 0 0
13/05/2022
4.56
 44,700 4.84 4.88 4.50 100 100 -0.0
12/05/2022
4.84
 9,600 5.16 5.16 4.84 0 0 0
11/05/2022
5.16
 11,900 5.23 5.23 5.06 0 0 0
10/05/2022
5.23
 26,900 5.30 5.30 4.93 0 0 0
09/05/2022
5.30
 27,400 5.70 5.70 5.30 100 0 0.0
06/05/2022
5.70
 12,300 5.71 5.71 5.41 0 800 -0.0
05/05/2022
5.71
 10,500 5.71 5.89 5.51 0 0 0
04/05/2022
5.71
 13,000 5.71 5.71 5.47 0 0 0
29/04/2022
5.71
 5,500 5.78 5.84 5.71 0 0 0
28/04/2022
5.78
 6,800 5.47 5.86 5.54 0 0 0
27/04/2022
5.47
 7,600 5.45 5.47 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |