Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/10/2021	4.84	17,200	4.84	4.88	4.82	0	0	0
13/10/2021	4.84	15,000	4.82	4.85	4.79	100	0	0.0
12/10/2021	4.82	29,800	4.83	4.85	4.79	0	0	0
11/10/2021	4.83	43,000	4.77	4.86	4.78	0	0	0
08/10/2021	4.77	29,500	4.73	4.78	4.70	0	0	0
07/10/2021	4.73	21,200	4.77	4.79	4.63	0	0	0
06/10/2021	4.77	63,200	4.78	4.85	4.62	0	0	0
05/10/2021	4.78	18,600	4.79	4.79	4.73	0	0	0
04/10/2021	4.79	48,900	4.80	4.93	4.73	0	0	0
01/10/2021	4.80	3,500	4.90	4.90	4.79	0	0	0
30/09/2021	4.90	18,900	4.73	4.96	4.73	0	0	0
29/09/2021	4.73	35,000	4.73	4.73	4.64	0	0	0
28/09/2021	4.73	38,900	4.77	4.77	4.50	0	0	0
27/09/2021	4.77	83,500	5.13	5.13	4.77	0	0	0
24/09/2021	5.13	48,900	5.18	5.18	4.85	100	0	0.0
23/09/2021	5.18	87,500	5.42	5.65	5.18	0	0	0
22/09/2021	5.42	144,800	5.19	5.56	4.85	0	0	0
21/09/2021	5.19	87,500	5.19	5.31	4.83	0	0	0
20/09/2021	5.19	82,400	5.42	5.42	5.19	0	0	0
17/09/2021	5.42	405,900	5.22	5.58	5.08	0	0	0
16/09/2021	5.22	66,800	4.88	5.22	5.22	0	0	0
15/09/2021	4.88	69,300	4.56	4.88	4.88	0	0	0
14/09/2021	4.56	365,800	4.26	4.56	4.26	0	0	0
13/09/2021	4.26	33,300	4.26	4.27	4.13	0	0	0
10/09/2021	4.26	9,800	4.10	4.32	4.05	0	0	0
09/09/2021	4.10	13,400	4.21	4.32	4.04	0	0	0
08/09/2021	4.21	3,300	4.27	4.27	3.98	0	0	0
07/09/2021	4.27	30,400	4.49	4.49	4.19	0	0	0
06/09/2021	4.49	95,700	4.26	4.50	4.26	0	200	-0.0
01/09/2021	4.26	73,700	4.10	4.27	4.04	0	0	0
31/08/2021	4.10	22,300	4.10	4.10	4.04	0	0	0
30/08/2021	4.10	29,700	3.93	4.10	3.92	0	0	0
27/08/2021	3.93	10,400	3.90	3.96	3.87	0	0	0
26/08/2021	3.90	21,800	4.07	4.08	3.90	0	0	0
25/08/2021	4.07	1,100	4.07	4.12	4.07	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0	0%	29,400	0	0	9.70 10.30 9.90
2 tháng (2026-04-20)	-0.35	-3.38%	56,200	-100	0	9.70 10.35 9.90
3 tháng (2026-03-23)	-0.05	-0.50%	91,700	-100	0	9.70 10.45 9.90
6 tháng (2025-12-22)	-0.50	-4.76%	760,500	-1,100	-0.0	9.70 11.80 9.90
12 tháng (2025-06-24)	-0.96	-8.77%	2,189,000	2,800	0.0	9.70 11.80 9.90
24 tháng (2024-07-01)	2	24.96%	5,978,100	-16,200	-0.2	7.43 14.41 9.90
36 tháng (2023-07-05)	4.78	91.54%	7,539,300	-14,600	-0.2	5.03 14.41 9.90
60 tháng (2021-07-15)	5.93	145.51%	21,592,200	-211	-0.4	3.36 14.41 9.90

CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

THỐNG KÊ GIAO DỊCH