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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |