CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.45
0.25
(2.45%)
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
(2026-02-23) 		-0.40 -3.77% 136,300 -200 -0.0
10.05
11.15
10.20
2 tháng
(2026-01-16) 		-0.15 -1.45% 432,100 -400 -0.0
10.05
11.45
10.20
3 tháng
(2025-12-17) 		-0.20 -1.92% 671,100 -1,000 -0.0
10
11.80
10.20
6 tháng
(2025-09-18) 		-0.61 -5.64% 1,155,700 -1,100 -0.0
10
11.80
10.20
12 tháng
(2025-03-24) 		-1.10 -9.75% 4,073,600 4,000 0.1
10
13.58
10.20
24 tháng
(2024-03-27) 		3.46 51.44% 6,291,000 -12,000 -0.2
6.74
14.41
10.20
36 tháng
(2023-04-03) 		6.12 150.08% 8,173,300 -12,200 -0.2
4.08
14.41
10.20
60 tháng
(2021-04-12) 		5.54 118.81% 22,873,500 -1,411 -0.4
3.36
14.41
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
5.45
 34,300 5.29 5.45 4.93 400 100 0.0
25/04/2022
5.29
 49,000 5.41 5.66 5.29 100 600 -0.0
22/04/2022
5.41
 35,700 5.30 5.66 5.26 200 1,500 -0.0
21/04/2022
5.30
 60,900 5.66 5.66 5.26 100 0 0.0
20/04/2022
5.66
 19,000 5.84 5.84 5.43 0 0 0
19/04/2022
5.84
 21,400 6.00 6.00 5.84 900 500 0.0
18/04/2022
6.00
 30,600 6.14 6.14 5.85 0 1,500 -0.0
15/04/2022
6.14
 12,400 6.07 6.14 5.96 0 0 0
14/04/2022
6.07
 11,800 6.06 6.39 5.93 0 0 0
13/04/2022
6.06
 14,800 5.94 6.17 5.90 100 600 -0.0
12/04/2022
5.94
 83,000 6.39 6.45 5.94 400 1,300 -0.0
08/04/2022
6.39
 58,400 6.45 6.63 6.20 300 0 0.0
07/04/2022
6.45
 68,400 6.66 6.66 6.45 0 0 0
06/04/2022
6.66
 55,800 6.69 6.69 6.60 0 1,000 -0.0
05/04/2022
6.69
 65,700 6.66 6.69 6.60 0 0 0
04/04/2022
6.66
 65,900 6.69 6.81 6.63 1,100 0 0.0
01/04/2022
6.69
 173,600 6.57 6.87 6.39 0 0 0
31/03/2022
6.57
 165,000 6.54 6.69 6.54 1,000 400 0.0
30/03/2022
6.54
 304,700 6.99 6.99 6.51 0 300 -0.0
29/03/2022
6.99
 273,000 6.78 7.24 6.69 0 0 0
28/03/2022
6.78
 275,200 6.36 6.78 6.51 500 7,000 -0.1
25/03/2022
6.36
 309,200 5.96 6.36 6.01 0 700 -0.0
24/03/2022
5.96
 45,300 5.98 5.99 5.94 600 0 0.0
23/03/2022
5.98
 50,000 5.96 6.01 5.90 0 0 0
22/03/2022
5.96
 31,900 5.97 6.02 5.90 0 0 0
21/03/2022
5.97
 34,600 6.01 6.01 5.95 300 0 0.0
18/03/2022
6.01
 27,400 5.94 6.05 5.95 200 0 0.0
17/03/2022
5.94
 46,400 5.90 5.95 5.89 0 0 0
16/03/2022
5.90
 67,800 5.90 5.96 5.89 0 0 0
15/03/2022
5.90
 55,500 5.90 6.00 5.89 0 0 0
14/03/2022
5.90
 70,300 6.08 6.08 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |