CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.10
-0.05
(-0.49%)
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)
28/11/2019
2.84
 64,120 2.65 2.84 2.82 0 0 0
27/11/2019
2.65
 22,380 2.48 2.65 2.65 0 0 0
26/11/2019
2.48
 5,970 2.32 2.48 2.48 0 0 0
25/11/2019
2.32
 9,530 2.17 2.32 2.25 0 0 0
22/11/2019
2.17
 7,630 2.31 2.34 2.17 0 0 0
21/11/2019
2.31
 4,380 2.31 2.34 2.31 0 0 0
20/11/2019
2.31
 1,380 2.32 2.37 2.31 0 0 0
19/11/2019
2.32
 1,500 2.27 2.32 2.27 0 0 0
18/11/2019
2.27
 17,360 2.32 2.42 2.27 0 0 0
15/11/2019
2.32
 28,210 2.45 2.45 2.28 0 0 0
14/11/2019
2.45
 105,030 2.63 2.63 2.45 0 0 0
13/11/2019
2.63
 8,600 2.65 2.65 2.48 0 0 0
12/11/2019
2.65
 10,340 2.64 2.67 2.46 0 0 0
11/11/2019
2.64
 5,750 2.65 2.71 2.58 0 0 0
08/11/2019
2.65
 5,160 2.60 2.65 2.60 0 0 0
07/11/2019
2.60
 16,060 2.56 2.70 2.56 0 0 0
06/11/2019
2.56
 79,310 2.75 2.90 2.56 3,000 0 0.0
05/11/2019
2.75
 6,080 2.93 3.00 2.75 0 0 0
04/11/2019
2.93
 50,620 3.14 3.20 2.93 0 0 0
01/11/2019
3.14
 6,250 3.26 3.26 3.03 0 0 0
31/10/2019
3.26
 2,210 3.34 3.34 3.23 0 0 0
30/10/2019
3.34
 1,940 3.29 3.36 3.29 0 0 0
29/10/2019
3.29
 2,120 3.26 3.35 3.26 0 0 0
28/10/2019
3.26
 2,800 3.29 3.32 3.26 0 0 0
25/10/2019
3.29
 15,450 3.32 3.32 3.23 0 0 0
24/10/2019
3.32
 8,350 3.29 3.35 3.24 0 0 0
23/10/2019
3.29
 1,270 3.33 3.35 3.26 0 0 0
22/10/2019
3.33
 1,990 3.33 3.33 3.23 0 120 -0.0
21/10/2019
3.33
 11,730 3.35 3.35 3.17 0 0 0
18/10/2019
3.35
 4,310 3.38 3.40 3.35 0 0 0
17/10/2019
3.38
 8,130 3.48 3.51 3.35 0 0 0
16/10/2019
3.48
 4,460 3.48 3.52 3.27 0 0 0
15/10/2019
3.48
 26,710 3.32 3.52 3.32 1,420 0 0.0
14/10/2019
3.32
 8,120 3.32 3.38 3.18 0 0 0
11/10/2019
3.32
 52,560 3.57 3.58 3.32 0 0 0
10/10/2019
3.57
 17,790 3.71 3.71 3.47 0 0 0
09/10/2019
3.71
 6,490 3.80 3.80 3.69 0 0 0
08/10/2019
3.80
 10,050 3.80 3.81 3.66 0 0 0
07/10/2019
3.80
 4,020 3.84 3.85 3.61 2,000 0 0.0
04/10/2019
3.84
 10,790 3.84 3.90 3.81 0 0 0
03/10/2019
3.84
 1,540 3.92 3.98 3.84 0 0 0
02/10/2019
3.92
 7,350 3.92 4.03 3.92 0 0 0
01/10/2019
3.92
 98,480 3.99 3.99 3.72 2,000 0 0.0
30/09/2019
3.99
 18,570 4.10 4.10 3.87 240 0 0.0
27/09/2019
4.10
 9,240 4.14 4.21 4.04 3,000 0 0.0
26/09/2019
4.14
 62,110 4.44 4.44 4.14 0 0 0
25/09/2019
4.44
 13,080 4.59 4.59 4.38 120 0 0.0
24/09/2019
4.59
 5,630 4.62 4.67 4.49 0 0 0
23/09/2019
4.62
 12,450 4.68 4.82 4.44 0 0 0
20/09/2019
4.68
 17,560 5.00 5.00 4.66 0 0 0
19/09/2019
5.00
 6,430 5.19 5.25 5.00 5,000 0 0.0
18/09/2019
5.19
 7,570 4.94 5.27 4.97 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
4.94
 29,810 4.62 4.94 4.93 5,000 0 0.0
16/09/2019
4.62
 34,240 4.57 4.73 4.60 570 0 0.0
13/09/2019
4.57
 12,700 4.65 4.66 4.52 0 0 0
12/09/2019
4.65
 20,190 4.65 4.69 4.64 0 0 0
11/09/2019
4.65
 45,940 4.65 4.71 4.63 210 0 0.0
10/09/2019
4.65
 38,950 4.60 4.66 4.57 0 0 0
09/09/2019
4.60
 26,450 4.57 4.71 4.56 0 0 0
06/09/2019
4.57
 22,580 4.58 4.65 4.53 0 0 0
05/09/2019
4.58
 25,700 4.59 4.59 4.44 0 0 0
04/09/2019
4.59
 17,630 4.58 4.59 4.44 0 0 0
03/09/2019
4.58
 2,100 4.52 4.58 4.43 0 0 0
30/08/2019
4.52
 38,120 4.52 4.66 4.21 0 0 0
29/08/2019
4.52
 19,420 4.73 4.73 4.40 0 0 0
28/08/2019
4.73
 22,690 4.76 4.80 4.68 0 0 0
27/08/2019
4.76
 53,970 4.66 4.78 4.66 0 0 0
26/08/2019
4.66
 12,470 4.64 4.71 4.57 0 1,010 -0.0
23/08/2019
4.64
 7,000 4.70 4.71 4.64 0 0 0
22/08/2019
4.70
 199,730 4.71 4.71 4.62 900 10,250 -0.1
21/08/2019
4.71
 25,660 4.71 4.73 4.66 1,010 0 0.0
20/08/2019
4.71
 26,750 4.78 4.78 4.66 0 30 -0.0
19/08/2019
4.78
 376,640 4.71 4.80 4.66 1,000 0 0.0
16/08/2019
4.71
 163,480 4.73 4.80 4.71 0 220 -0.0
15/08/2019
4.73
 156,030 4.73 4.73 4.66 0 0 0
14/08/2019
4.73
 204,680 4.71 4.80 4.69 0 0 0
13/08/2019
4.71
 144,270 4.76 4.76 4.66 0 0 0
12/08/2019
4.76
 219,190 4.78 4.80 4.71 0 0 0
09/08/2019
4.78
 211,740 4.78 4.83 4.73 0 0 0
08/08/2019
4.78
 288,200 4.80 4.83 4.71 0 0 0
07/08/2019
4.80
 275,840 4.73 4.85 4.71 0 0 0
06/08/2019
4.73
 217,360 4.80 4.80 4.57 0 0 0
05/08/2019
4.80
 68,060 4.78 4.95 4.57 0 0 0
02/08/2019
4.78
 415,480 4.73 4.90 4.47 0 0 0
01/08/2019
4.73
 688,130 5.09 5.35 4.73 0 980 -0.0
31/07/2019
5.09
 292,500 5.46 5.46 5.09 0 20 -0.0
30/07/2019
5.46
 585,140 5.56 5.58 5.18 0 0 0
29/07/2019
5.56
 326,950 5.65 5.72 5.32 0 0 0
26/07/2019
5.65
 945,970 5.63 6.01 5.25 10,000 1,500 0.1
25/07/2019
5.63
 406,770 5.86 5.89 5.46 0 0 0
24/07/2019
5.86
 1,377,370 5.51 5.89 5.61 0 0 0
23/07/2019
5.51
 1,427,890 5.16 5.51 4.97 0 0 0
22/07/2019
5.16
 1,226,220 4.83 5.16 4.71 0 900 -0.0
19/07/2019
4.83
 418,340 4.76 4.88 4.71 0 0 0
18/07/2019
4.76
 131,730 4.80 4.85 4.76 0 0 0
17/07/2019
4.80
 187,620 4.73 4.80 4.71 100 0 0.0
16/07/2019
4.73
 165,390 4.73 4.80 4.68 0 0 0
15/07/2019
4.73
 199,230 4.80 4.83 4.71 0 0 0
12/07/2019
4.80
 232,040 4.85 4.88 4.78 0 0 0
11/07/2019
4.85
 301,740 4.85 4.90 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |