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
(2025-11-04) 		-3.50 -25% 149,700 0 0
10.50
14.60
11.10
2 tháng
(2025-10-06) 		-3.50 -25% 305,800 0 0
10.50
14.70
11.10
3 tháng
(2025-09-05) 		-3.70 -26.06% 550,200 -100 -0.0
10.50
15.05
11.10
6 tháng
(2025-06-09) 		-4.45 -29.77% 1,480,700 4,000 0.1
10.50
15.50
11.10
12 tháng
(2024-12-09) 		0 0% 5,067,300 -15,400 -0.2
9.80
19
11.10
24 tháng
(2023-12-15) 		2.45 30.46% 5,871,200 -13,300 -0.2
8.05
19
11.10
36 tháng
(2022-12-20) 		5.39 105.55% 8,058,200 -5,800 -0.1
4.89
19
11.10
60 tháng
(2020-12-30) 		5.42 106.66% 24,213,710 -91,341 -1.0
4.41
19
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
3.47
 460 3.73 3.73 3.47 0 0 0
02/12/2019
3.73
 36,470 4.00 4.27 3.73 100 0 0.0
29/11/2019
4.00
 54,070 3.74 4.00 4.00 0 0 0
28/11/2019
3.74
 64,120 3.50 3.74 3.72 0 0 0
27/11/2019
3.50
 22,380 3.27 3.50 3.50 0 0 0
26/11/2019
3.27
 5,970 3.06 3.27 3.27 0 0 0
25/11/2019
3.06
 9,530 2.86 3.06 2.97 0 0 0
22/11/2019
2.86
 7,630 3.05 3.08 2.86 0 0 0
21/11/2019
3.05
 4,380 3.04 3.08 3.04 0 0 0
20/11/2019
3.04
 1,380 3.06 3.12 3.04 0 0 0
19/11/2019
3.06
 1,500 2.99 3.06 2.99 0 0 0
18/11/2019
2.99
 17,360 3.06 3.19 2.99 0 0 0
15/11/2019
3.06
 28,210 3.22 3.22 3.01 0 0 0
14/11/2019
3.22
 105,030 3.46 3.46 3.22 0 0 0
13/11/2019
3.46
 8,600 3.50 3.50 3.27 0 0 0
12/11/2019
3.50
 10,340 3.48 3.52 3.24 0 0 0
11/11/2019
3.48
 5,750 3.50 3.57 3.41 0 0 0
08/11/2019
3.50
 5,160 3.42 3.50 3.42 0 0 0
07/11/2019
3.42
 16,060 3.38 3.56 3.38 0 0 0
06/11/2019
3.38
 79,310 3.63 3.82 3.38 3,000 0 0.0
05/11/2019
3.63
 6,080 3.86 3.96 3.63 0 0 0
04/11/2019
3.86
 50,620 4.15 4.22 3.86 0 0 0
01/11/2019
4.15
 6,250 4.30 4.30 4.00 0 0 0
31/10/2019
4.30
 2,210 4.40 4.40 4.26 0 0 0
30/10/2019
4.40
 1,940 4.34 4.43 4.34 0 0 0
29/10/2019
4.34
 2,120 4.30 4.41 4.30 0 0 0
28/10/2019
4.30
 2,800 4.34 4.37 4.30 0 0 0
25/10/2019
4.34
 15,450 4.37 4.37 4.26 0 0 0
24/10/2019
4.37
 8,350 4.34 4.41 4.27 0 0 0
23/10/2019
4.34
 1,270 4.39 4.41 4.30 0 0 0
22/10/2019
4.39
 1,990 4.39 4.39 4.26 0 120 -0.0
21/10/2019
4.39
 11,730 4.41 4.41 4.18 0 0 0
18/10/2019
4.41
 4,310 4.45 4.49 4.41 0 0 0
17/10/2019
4.45
 8,130 4.59 4.63 4.41 0 0 0
16/10/2019
4.59
 4,460 4.59 4.64 4.31 0 0 0
15/10/2019
4.59
 26,710 4.37 4.64 4.37 1,420 0 0.0
14/10/2019
4.37
 8,120 4.37 4.46 4.20 0 0 0
11/10/2019
4.37
 52,560 4.70 4.72 4.37 0 0 0
10/10/2019
4.70
 17,790 4.89 4.89 4.57 0 0 0
09/10/2019
4.89
 6,490 5.00 5.00 4.87 0 0 0
08/10/2019
5.00
 10,050 5.01 5.02 4.82 0 0 0
07/10/2019
5.01
 4,020 5.06 5.08 4.75 2,000 0 0.0
04/10/2019
5.06
 10,790 5.06 5.14 5.02 0 0 0
03/10/2019
5.06
 1,540 5.17 5.24 5.06 0 0 0
02/10/2019
5.17
 7,350 5.17 5.32 5.17 0 0 0
01/10/2019
5.17
 98,480 5.26 5.26 4.90 2,000 0 0.0
30/09/2019
5.26
 18,570 5.40 5.40 5.10 240 0 0.0
27/09/2019
5.40
 9,240 5.45 5.55 5.32 3,000 0 0.0
26/09/2019
5.45
 62,110 5.86 5.86 5.45 0 0 0
25/09/2019
5.86
 13,080 6.05 6.05 5.78 120 0 0.0
24/09/2019
6.05
 5,630 6.08 6.15 5.92 0 0 0
23/09/2019
6.08
 12,450 6.17 6.35 5.86 0 0 0
20/09/2019
6.17
 17,560 6.59 6.59 6.14 0 0 0
19/09/2019
6.59
 6,430 6.84 6.92 6.59 5,000 0 0.0
18/09/2019
6.84
 7,570 6.51 6.94 6.56 0 0 0
17/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/09/2019
6.51
 29,810 6.09 6.51 6.50 5,000 0 0.0
16/09/2019
6.09
 34,240 6.02 6.24 6.06 570 0 0.0
13/09/2019
6.02
 12,700 6.14 6.15 5.96 0 0 0
12/09/2019
6.14
 20,190 6.14 6.18 6.12 0 0 0
11/09/2019
6.14
 45,940 6.14 6.21 6.11 210 0 0.0
10/09/2019
6.14
 38,950 6.06 6.14 6.02 0 0 0
09/09/2019
6.06
 26,450 6.02 6.20 6.02 0 0 0
06/09/2019
6.02
 22,580 6.04 6.13 5.97 0 0 0
05/09/2019
6.04
 25,700 6.05 6.05 5.86 0 0 0
04/09/2019
6.05
 17,630 6.04 6.05 5.85 0 0 0
03/09/2019
6.04
 2,100 5.96 6.04 5.84 0 0 0
30/08/2019
5.96
 38,120 5.96 6.14 5.55 0 0 0
29/08/2019
5.96
 19,420 6.24 6.24 5.81 0 0 0
28/08/2019
6.24
 22,690 6.27 6.33 6.17 0 0 0
27/08/2019
6.27
 53,970 6.14 6.30 6.14 0 0 0
26/08/2019
6.14
 12,470 6.12 6.20 6.02 0 1,010 -0.0
23/08/2019
6.12
 7,000 6.20 6.21 6.12 0 0 0
22/08/2019
6.20
 199,730 6.21 6.21 6.09 900 10,250 -0.1
21/08/2019
6.21
 25,660 6.21 6.24 6.15 1,010 0 0.0
20/08/2019
6.21
 26,750 6.30 6.30 6.15 0 30 -0.0
19/08/2019
6.30
 376,640 6.21 6.33 6.15 1,000 0 0.0
16/08/2019
6.21
 163,480 6.24 6.33 6.21 0 220 -0.0
15/08/2019
6.24
 156,030 6.24 6.24 6.15 0 0 0
14/08/2019
6.24
 204,680 6.21 6.33 6.18 0 0 0
13/08/2019
6.21
 144,270 6.27 6.27 6.15 0 0 0
12/08/2019
6.27
 219,190 6.30 6.33 6.21 0 0 0
09/08/2019
6.30
 211,740 6.30 6.36 6.24 0 0 0
08/08/2019
6.30
 288,200 6.33 6.36 6.21 0 0 0
07/08/2019
6.33
 275,840 6.24 6.40 6.21 0 0 0
06/08/2019
6.24
 217,360 6.33 6.33 6.02 0 0 0
05/08/2019
6.33
 68,060 6.30 6.52 6.03 0 0 0
02/08/2019
6.30
 415,480 6.24 6.46 5.90 0 0 0
01/08/2019
6.24
 688,130 6.71 7.05 6.24 0 980 -0.0
31/07/2019
6.71
 292,500 7.20 7.20 6.71 0 20 -0.0
30/07/2019
7.20
 585,140 7.33 7.36 6.83 0 0 0
29/07/2019
7.33
 326,950 7.45 7.54 7.02 0 0 0
26/07/2019
7.45
 945,970 7.42 7.92 6.92 10,000 1,500 0.1
25/07/2019
7.42
 406,770 7.73 7.76 7.20 0 0 0
24/07/2019
7.73
 1,377,370 7.27 7.76 7.39 0 0 0
23/07/2019
7.27
 1,427,890 6.80 7.27 6.55 0 0 0
22/07/2019
6.80
 1,226,220 6.36 6.80 6.21 0 900 -0.0
19/07/2019
6.36
 418,340 6.27 6.43 6.21 0 0 0
18/07/2019
6.27
 131,730 6.33 6.40 6.27 0 0 0
17/07/2019
6.33
 187,620 6.24 6.33 6.20 100 0 0.0
16/07/2019
6.24
 165,390 6.24 6.33 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |