CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10
0
(0%)
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
(2026-05-19) 		-0.10 -0.99% 29,500 0 0
9.70
10.30
10
2 tháng
(2026-04-20) 		-0.35 -3.38% 54,300 -100 0
9.70
10.35
10
3 tháng
(2026-03-20) 		-0.35 -3.38% 97,200 -100 0
9.70
10.45
10
6 tháng
(2025-12-22) 		-0.50 -4.76% 758,600 -1,100 -0.0
9.70
11.80
10
12 tháng
(2025-06-23) 		-1.11 -10.01% 2,205,000 2,900 0.0
9.70
11.80
10
24 tháng
(2024-06-28) 		2 24.96% 5,976,700 -16,200 -0.2
7.43
14.41
10
36 tháng
(2023-07-04) 		5.14 105.74% 7,537,600 -14,600 -0.2
4.86
14.41
10
60 tháng
(2021-07-14) 		5.92 145.16% 21,598,000 -411 -0.4
3.36
14.41
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2020
2.14
 4,570 2.13 2.14 2.14 0 0 0
14/01/2020
2.13
 17,760 2.22 2.22 2.13 0 0 0
13/01/2020
2.22
 3,450 2.13 2.23 2.02 0 0 0
10/01/2020
2.13
 16,880 2.16 2.16 2.13 0 0 0
09/01/2020
2.16
 10,170 2.19 2.20 2.16 0 0 0
08/01/2020
2.19
 10,590 2.25 2.25 2.19 0 0 0
07/01/2020
2.25
 4,910 2.23 2.30 2.20 0 0 0
06/01/2020
2.23
 1,980 2.22 2.23 2.22 0 0 0
03/01/2020
2.22
 6,830 2.22 2.22 2.19 0 0 0
02/01/2020
2.22
 1,210 2.20 2.22 2.16 0 0 0
31/12/2019
2.20
 6,200 2.14 2.20 2.15 0 0 0
30/12/2019
2.14
 10,360 2.28 2.30 2.13 0 0 0
27/12/2019
2.28
 25,520 2.38 2.38 2.25 0 0 0
26/12/2019
2.38
 5,090 2.46 2.46 2.31 0 0 0
25/12/2019
2.46
 2,840 2.49 2.54 2.37 0 0 0
24/12/2019
2.49
 60 2.42 2.51 2.49 0 0 0
23/12/2019
2.42
 8,920 2.53 2.54 2.40 0 0 0
20/12/2019
2.53
 7,620 2.51 2.56 2.53 0 0 0
19/12/2019
2.51
 12,630 2.49 2.56 2.50 0 0 0
18/12/2019
2.49
 7,020 2.47 2.53 2.45 0 0 0
17/12/2019
2.47
 3,600 2.45 2.56 2.45 0 0 0
16/12/2019
2.45
 24,220 2.58 2.61 2.45 0 0 0
13/12/2019
2.58
 15,250 2.42 2.58 2.42 0 0 0
12/12/2019
2.42
 5,740 2.35 2.42 2.37 0 0 0
11/12/2019
2.35
 18,070 2.51 2.52 2.35 0 0 0
10/12/2019
2.51
 1,880 2.48 2.53 2.45 0 0 0
09/12/2019
2.48
 4,700 2.61 2.61 2.47 0 0 0
06/12/2019
2.61
 4,870 2.45 2.62 2.48 900 0 0.0
05/12/2019
2.45
 5,580 2.45 2.46 2.35 0 0 0
04/12/2019
2.45
 67,000 2.63 2.63 2.45 0 0 0
03/12/2019
2.63
 460 2.83 2.83 2.63 0 0 0
02/12/2019
2.83
 36,470 3.03 3.24 2.83 100 0 0.0
29/11/2019
3.03
 54,070 2.84 3.03 3.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |