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)
11/03/2022
6.08
 59,200 6.17 6.20 5.96 1,900 0 0.0
10/03/2022
6.17
 65,000 6.20 6.26 6.03 0 0 0
09/03/2022
6.20
 83,000 6.17 6.23 5.97 0 0 0
08/03/2022
6.17
 43,300 6.33 6.33 6.02 0 500 -0.0
07/03/2022
6.33
 39,000 6.45 6.45 6.00 0 0 0
04/03/2022
6.45
 84,900 6.48 6.84 6.03 5,000 0 0.1
03/03/2022
6.48
 164,100 6.06 6.48 6.08 0 0 0
02/03/2022
6.06
 43,300 6.14 6.17 6.02 0 0 0
01/03/2022
6.14
 43,700 5.92 6.20 5.91 500 0 0.0
28/02/2022
5.92
 25,400 5.91 5.99 5.91 0 0 0
25/02/2022
5.91
 20,100 5.91 5.98 5.89 0 0 0
24/02/2022
5.91
 25,700 6.01 6.02 5.78 0 0 0
23/02/2022
6.01
 30,600 6.00 6.05 5.94 0 0 0
22/02/2022
6.00
 21,200 6.04 6.05 5.90 0 0 0
21/02/2022
6.04
 84,300 6.00 6.05 5.90 0 100 -0.0
18/02/2022
6.00
 6,100 6.02 6.05 5.96 0 100 -0.0
17/02/2022
6.02
 11,900 6.05 6.14 6.02 0 0 0
16/02/2022
6.05
 11,300 6.02 6.05 6.02 0 0 0
15/02/2022
6.02
 25,400 5.96 6.08 6.02 100 0 0.0
14/02/2022
5.96
 34,800 5.90 6.14 5.90 0 0 0
11/02/2022
5.90
 30,600 6.14 6.14 5.90 0 400 -0.0
10/02/2022
6.14
 25,900 6.17 6.23 6.02 0 1,600 -0.0
09/02/2022
6.17
 30,700 6.02 6.20 5.96 0 6,300 -0.1
08/02/2022
6.02
 12,900 6.08 6.26 5.66 0 0 0
07/02/2022
6.08
 27,600 5.94 6.17 5.93 0 0 0
28/01/2022
5.94
 11,800 5.81 5.94 5.84 0 0 0
27/01/2022
5.81
 4,500 5.72 5.92 5.72 0 0 0
26/01/2022
5.72
 4,600 5.83 6.08 5.67 0 0 0
25/01/2022
5.83
 7,500 5.58 5.84 5.41 0 0 0
24/01/2022
5.58
 33,500 5.99 5.99 5.58 0 0 0
21/01/2022
5.99
 13,900 5.96 6.08 5.80 0 0 0
20/01/2022
5.96
 15,900 5.72 6.02 5.67 0 0 0
19/01/2022
5.72
 23,500 5.66 5.78 5.60 0 300 -0.0
18/01/2022
5.66
 26,000 6.08 6.08 5.66 0 0 0
17/01/2022
6.08
 2,900 6.33 6.33 6.08 0 100 -0.0
14/01/2022
6.33
 30,400 5.99 6.33 5.71 0 0 0
13/01/2022
5.99
 92,700 6.20 6.39 5.88 1,700 200 0.0
12/01/2022
6.20
 52,100 6.51 6.57 6.08 300 0 0.0
11/01/2022
6.51
 69,800 6.69 6.69 6.51 0 0 0
10/01/2022
6.69
 105,800 6.90 6.93 6.51 0 0 0
07/01/2022
6.90
 189,400 6.93 7.39 6.48 600 0 0.0
06/01/2022
6.93
 117,800 6.51 6.93 6.93 0 100 -0.0
05/01/2022
6.51
 99,000 6.08 6.51 6.39 0 0 0
04/01/2022
6.08
 101,000 5.71 6.08 5.69 0 0 0
31/12/2021
5.71
 19,600 5.74 5.78 5.71 0 0 0
30/12/2021
5.74
 27,200 5.73 5.74 5.66 0 0 0
29/12/2021
5.73
 46,700 5.73 5.75 5.66 0 0 0
28/12/2021
5.73
 30,000 5.72 5.78 5.63 0 0 0
27/12/2021
5.72
 14,300 5.78 5.78 5.69 0 0 0
24/12/2021
5.78
 34,400 5.69 5.85 5.72 0 0 0
23/12/2021
5.69
 23,000 5.69 5.83 5.66 0 0 0
22/12/2021
5.69
 58,300 5.66 5.75 5.60 200 0 0.0
21/12/2021
5.66
 55,400 5.65 5.90 5.63 300 0 0.0
20/12/2021
5.65
 31,300 5.75 5.75 5.63 0 0 0
17/12/2021
5.75
 44,100 5.76 5.84 5.72 0 0 0
16/12/2021
5.76
 14,100 5.90 5.90 5.72 0 0 0
15/12/2021
5.90
 31,600 5.75 5.93 5.75 0 0 0
14/12/2021
5.75
 22,700 5.76 5.78 5.72 0 0 0
13/12/2021
5.76
 25,300 5.78 5.85 5.61 100 0 0.0
10/12/2021
5.78
 22,800 5.78 5.90 5.60 500 0 0.0
09/12/2021
5.78
 11,900 5.78 5.78 5.60 100 0 0.0
08/12/2021
5.78
 24,700 5.71 5.82 5.66 0 0 0
07/12/2021
5.71
 35,100 5.69 5.72 5.49 0 0 0
06/12/2021
5.69
 34,700 5.91 6.08 5.66 0 2,500 -0.0
03/12/2021
5.91
 77,400 6.36 6.36 5.91 400 400 -0.0
02/12/2021
6.36
 36,400 6.33 6.45 6.08 100 0 0.0
01/12/2021
6.33
 47,000 6.42 6.57 6.08 200 0 0.0
30/11/2021
6.42
 71,700 6.00 6.42 6.26 400 0 0.0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
29/11/2021
6.00
 26,600 5.61 6.00 5.93 1,000 0 0
26/11/2021
5.61
 158,200 6.03 6.06 5.61 900 0 0.0
25/11/2021
6.03
 38,200 6.06 6.23 6.03 0 0 0
24/11/2021
6.06
 30,200 6.12 6.32 5.88 0 0 0
23/11/2021
6.12
 79,300 6.14 6.14 5.75 0 49,900 -0.5
22/11/2021
6.14
 62,800 6.58 6.81 6.14 200 0 0.0
19/11/2021
6.58
 117,600 6.40 6.69 6.35 300 0 0.0
18/11/2021
6.40
 124,600 6.35 6.52 6.00 700 0 0.0
17/11/2021
6.35
 88,100 6.26 6.46 6.06 0 100 -0.0
16/11/2021
6.26
 130,400 6.69 6.69 6.23 1,800 0 0.0
15/11/2021
6.69
 214,600 6.52 6.95 6.52 0 2,200 -0.0
12/11/2021
6.52
 137,500 6.12 6.52 6.17 100 0 0.0
11/11/2021
6.12
 220,000 5.73 6.12 5.94 48,900 0 0.5
10/11/2021
5.73
 85,700 5.36 5.73 5.31 0 0 0
09/11/2021
5.36
 20,200 5.41 5.45 5.19 0 0 0
08/11/2021
5.41
 46,100 5.31 5.42 5.30 0 0 0
05/11/2021
5.31
 76,500 5.31 5.31 5.19 2,700 0 0.0
04/11/2021
5.31
 17,600 5.31 5.34 5.11 0 0 0
03/11/2021
5.31
 70,800 5.45 5.45 5.26 0 0 0
02/11/2021
5.45
 40,100 5.42 5.48 5.31 0 0 0
01/11/2021
5.42
 76,100 5.23 5.48 5.36 0 0 0
29/10/2021
5.23
 84,500 5.22 5.29 5.14 0 0 0
28/10/2021
5.22
 54,000 5.05 5.31 5.08 0 0 0
27/10/2021
5.05
 61,400 5.08 5.13 4.96 0 0 0
26/10/2021
5.08
 23,200 5.08 5.08 4.96 0 0 0
25/10/2021
5.08
 33,600 5.06 5.25 5.02 0 0 0
22/10/2021
5.06
 18,200 5.12 5.12 4.90 0 0 0
21/10/2021
5.12
 32,300 5.13 5.19 5.04 0 0 0
20/10/2021
5.13
 18,300 5.15 5.15 5.08 0 0 0
19/10/2021
5.15
 66,000 5.09 5.19 5.10 0 0 0
18/10/2021
5.09
 55,500 4.88 5.12 4.88 2,200 0 0.0
15/10/2021
4.88
 25,100 4.84 4.90 4.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |