CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.70
-0.40
(-3.60%)
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
(2025-11-05) 		-2.90 -20.71% 154,100 0 0
10.50
14.60
10.70
2 tháng
(2025-10-06) 		-2.90 -20.71% 310,400 0 0
10.50
14.70
10.70
3 tháng
(2025-09-08) 		-3.20 -22.38% 543,900 -100 -0.0
10.50
15.05
10.70
6 tháng
(2025-06-09) 		-3.85 -25.75% 1,485,300 4,000 0.1
10.50
15.50
10.70
12 tháng
(2024-12-10) 		1.30 13.27% 5,071,900 -15,400 -0.2
9.80
19
10.70
24 tháng
(2023-12-18) 		2.79 33.63% 5,875,600 -13,300 -0.2
8.12
19
10.70
36 tháng
(2022-12-21) 		6 117.68% 8,053,000 -5,900 -0.1
4.89
19
10.70
60 tháng
(2020-12-31) 		5.79 109.08% 24,181,310 -91,341 -1.0
4.41
19
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
8.38
 36,400 8.34 8.50 8.02 100 0 0.0
01/12/2021
8.34
 47,000 8.46 8.66 8.02 200 0 0.0
30/11/2021
8.46
 71,700 7.91 8.46 8.26 400 0 0.0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
29/11/2021
7.91
 26,600 7.39 7.91 7.82 1,000 0 0
26/11/2021
7.39
 158,200 7.95 7.99 7.39 900 0 0.0
25/11/2021
7.95
 38,200 7.99 8.21 7.95 0 0 0
24/11/2021
7.99
 30,200 8.06 8.33 7.76 0 0 0
23/11/2021
8.06
 79,300 8.10 8.10 7.58 0 49,900 -0.5
22/11/2021
8.10
 62,800 8.67 8.98 8.10 200 0 0.0
19/11/2021
8.67
 117,600 8.44 8.82 8.37 300 0 0.0
18/11/2021
8.44
 124,600 8.37 8.59 7.91 700 0 0.0
17/11/2021
8.37
 88,100 8.25 8.52 7.99 0 100 -0.0
16/11/2021
8.25
 130,400 8.82 8.82 8.21 1,800 0 0.0
15/11/2021
8.82
 214,600 8.59 9.17 8.59 0 2,200 -0.0
12/11/2021
8.59
 137,500 8.06 8.59 8.14 100 0 0.0
11/11/2021
8.06
 220,000 7.56 8.06 7.83 48,900 0 0.5
10/11/2021
7.56
 85,700 7.07 7.56 7.00 0 0 0
09/11/2021
7.07
 20,200 7.13 7.19 6.85 0 0 0
08/11/2021
7.13
 46,100 7.00 7.15 6.99 0 0 0
05/11/2021
7.00
 76,500 7.00 7.00 6.85 2,700 0 0.0
04/11/2021
7.00
 17,600 7.00 7.04 6.73 0 0 0
03/11/2021
7.00
 70,800 7.18 7.19 6.93 0 0 0
02/11/2021
7.18
 40,100 7.15 7.23 7.01 0 0 0
01/11/2021
7.15
 76,100 6.90 7.23 7.07 0 0 0
29/10/2021
6.90
 84,500 6.88 6.97 6.78 0 0 0
28/10/2021
6.88
 54,000 6.66 7.00 6.70 0 0 0
27/10/2021
6.66
 61,400 6.69 6.77 6.54 0 0 0
26/10/2021
6.69
 23,200 6.69 6.69 6.54 0 0 0
25/10/2021
6.69
 33,600 6.67 6.92 6.62 0 0 0
22/10/2021
6.67
 18,200 6.75 6.75 6.47 0 0 0
21/10/2021
6.75
 32,300 6.76 6.85 6.64 0 0 0
20/10/2021
6.76
 18,300 6.78 6.79 6.70 0 0 0
19/10/2021
6.78
 66,000 6.71 6.85 6.72 0 0 0
18/10/2021
6.71
 55,500 6.43 6.75 6.43 2,200 0 0.0
15/10/2021
6.43
 25,100 6.38 6.47 6.37 0 0 0
14/10/2021
6.38
 17,200 6.38 6.43 6.35 0 0 0
13/10/2021
6.38
 15,000 6.35 6.40 6.32 100 0 0.0
12/10/2021
6.35
 29,800 6.37 6.39 6.31 0 0 0
11/10/2021
6.37
 43,000 6.29 6.40 6.30 0 0 0
08/10/2021
6.29
 29,500 6.24 6.31 6.20 0 0 0
07/10/2021
6.24
 21,200 6.28 6.31 6.11 0 0 0
06/10/2021
6.28
 63,200 6.31 6.39 6.08 0 0 0
05/10/2021
6.31
 18,600 6.31 6.31 6.24 0 0 0
04/10/2021
6.31
 48,900 6.33 6.50 6.24 0 0 0
01/10/2021
6.33
 3,500 6.47 6.47 6.32 0 0 0
30/09/2021
6.47
 18,900 6.23 6.54 6.23 0 0 0
29/09/2021
6.23
 35,000 6.24 6.24 6.12 0 0 0
28/09/2021
6.24
 38,900 6.29 6.29 5.93 0 0 0
27/09/2021
6.29
 83,500 6.76 6.76 6.29 0 0 0
24/09/2021
6.76
 48,900 6.82 6.82 6.39 100 0 0.0
23/09/2021
6.82
 87,500 7.15 7.45 6.82 0 0 0
22/09/2021
7.15
 144,800 6.85 7.32 6.39 0 0 0
21/09/2021
6.85
 87,500 6.85 7.00 6.37 0 0 0
20/09/2021
6.85
 82,400 7.15 7.15 6.85 0 0 0
17/09/2021
7.15
 405,900 6.88 7.35 6.69 0 0 0
16/09/2021
6.88
 66,800 6.43 6.88 6.88 0 0 0
15/09/2021
6.43
 69,300 6.01 6.43 6.43 0 0 0
14/09/2021
6.01
 365,800 5.62 6.01 5.61 0 0 0
13/09/2021
5.62
 33,300 5.61 5.63 5.44 0 0 0
10/09/2021
5.61
 9,800 5.41 5.70 5.34 0 0 0
09/09/2021
5.41
 13,400 5.55 5.70 5.32 0 0 0
08/09/2021
5.55
 3,300 5.63 5.63 5.25 0 0 0
07/09/2021
5.63
 30,400 5.92 5.92 5.52 0 0 0
06/09/2021
5.92
 95,700 5.61 5.93 5.61 0 200 -0.0
01/09/2021
5.61
 73,700 5.40 5.63 5.32 0 0 0
31/08/2021
5.40
 22,300 5.40 5.40 5.32 0 0 0
30/08/2021
5.40
 29,700 5.19 5.40 5.17 0 0 0
27/08/2021
5.19
 10,400 5.14 5.22 5.10 0 0 0
26/08/2021
5.14
 21,800 5.36 5.38 5.14 0 0 0
25/08/2021
5.36
 1,100 5.37 5.43 5.36 0 0 0
24/08/2021
5.37
 19,300 5.09 5.40 5.10 100 0 0.0
23/08/2021
5.09
 33,500 5.10 5.25 5.09 100 0 0.0
20/08/2021
5.10
 134,000 5.39 5.39 5.10 0 0 0
19/08/2021
5.39
 19,000 5.55 5.59 5.39 0 0 0
18/08/2021
5.55
 18,900 5.61 5.68 5.48 0 0 0
17/08/2021
5.61
 8,400 5.55 5.63 5.32 0 0 0
16/08/2021
5.55
 7,200 5.48 5.55 5.54 0 900 -0.0
13/08/2021
5.48
 9,700 5.47 5.57 5.48 0 500 0
12/08/2021
5.47
 24,200 5.23 5.48 5.29 0 0 0
11/08/2021
5.23
 14,600 5.23 5.25 5.23 0 0 0
10/08/2021
5.23
 17,600 5.22 5.24 5.22 0 0 0
09/08/2021
5.22
 7,000 5.21 5.24 5.10 0 0 0
06/08/2021
5.21
 13,000 5.13 5.23 5.07 0 0 0
05/08/2021
5.13
 13,900 5.13 5.14 5.02 0 0 0
04/08/2021
5.13
 15,600 5.18 5.19 4.98 0 0 0
03/08/2021
5.18
 4,200 5.10 5.21 5.13 0 0 0
02/08/2021
5.10
 14,600 5.02 5.25 5.01 0 0 0
30/07/2021
5.02
 26,300 5.20 5.20 4.98 0 0 0
29/07/2021
5.20
 2,600 5.20 5.31 5.10 0 0 0
28/07/2021
5.20
 2,800 5.18 5.22 5.02 0 0 0
27/07/2021
5.18
 14,400 5.13 5.18 5.17 0 0 0
26/07/2021
5.13
 3,500 5.10 5.13 5.07 0 0 0
23/07/2021
5.10
 9,100 5.11 5.12 5.10 0 0 0
22/07/2021
5.11
 5,200 5.17 5.24 5.11 0 0 0
21/07/2021
5.17
 3,700 5.02 5.25 5.17 0 0 0
20/07/2021
5.02
 6,000 5.00 5.10 4.97 0 0 0
19/07/2021
5.00
 7,200 5.36 5.36 5.00 0 0 0
16/07/2021
5.36
 6,200 5.37 5.38 5.21 0 0 0
15/07/2021
5.37
 2,000 5.38 5.54 5.37 0 0 0
14/07/2021
5.38
 7,700 5.07 5.39 5.07 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |