CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.50
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
(2026-02-11) 		0.10 0.96% 149,000 -200 -0.0
10.05
11.15
10.50
2 tháng
(2026-01-12) 		-0.40 -3.67% 500,900 -400 -0.0
10.05
11.45
10.50
3 tháng
(2025-12-15) 		0.20 1.94% 673,700 -1,000 -0.0
10
11.80
10.50
6 tháng
(2025-09-15) 		-0.42 -3.87% 1,176,900 -1,100 -0.0
10
11.80
10.50
12 tháng
(2025-03-18) 		-2.02 -16.11% 4,210,100 4,000 0.1
10
13.58
10.50
24 tháng
(2024-03-25) 		3.76 55.90% 6,288,700 -12,000 -0.2
6.74
14.41
10.50
36 tháng
(2023-03-29) 		6.48 160.91% 8,182,400 -12,200 -0.2
4.02
14.41
10.50
60 tháng
(2021-04-08) 		5.83 124.68% 22,913,800 -1,411 -0.4
3.36
14.41
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2019
4.85
 348,780 4.76 4.90 4.78 0 0 0
09/07/2019
4.76
 270,500 4.76 4.76 4.71 0 0 0
08/07/2019
4.76
 297,430 4.76 4.78 4.71 0 0 0
05/07/2019
4.76
 177,890 4.78 4.80 4.71 0 0 0
04/07/2019
4.78
 280,820 4.80 4.80 4.69 0 0 0
03/07/2019
4.80
 149,280 4.80 4.85 4.69 0 1,110 -0.0
02/07/2019
4.80
 155,510 4.83 4.85 4.71 0 0 0
01/07/2019
4.83
 91,130 4.85 4.88 4.71 0 0 0
28/06/2019
4.85
 70,850 4.85 4.88 4.71 0 0 0
27/06/2019
4.85
 46,210 4.85 4.90 4.66 0 0 0
26/06/2019
4.85
 78,020 4.90 4.90 4.71 0 0 0
25/06/2019
4.90
 110,870 4.90 4.95 4.88 0 250 -0.0
24/06/2019
4.90
 155,450 4.90 4.95 4.85 400 0 0.0
21/06/2019
4.90
 76,010 4.92 4.95 4.90 0 0 0
20/06/2019
4.92
 149,740 4.92 4.97 4.90 0 0 0
19/06/2019
4.92
 325,270 4.62 4.92 4.57 0 0 0
18/06/2019
4.62
 222,620 4.80 4.80 4.62 300 0 0.0
17/06/2019
4.80
 102,270 4.95 4.99 4.67 0 10 -0.0
14/06/2019
4.95
 529,540 5.06 5.09 4.71 14,610 0 0.1
13/06/2019
5.06
 351,610 4.99 5.09 4.97 0 0 0
12/06/2019
4.99
 387,690 4.99 5.04 4.95 0 0 0
11/06/2019
4.99
 507,110 4.90 5.04 4.88 0 0 0
10/06/2019
4.90
 304,400 4.90 4.95 4.76 800 0 0.0
07/06/2019
4.90
 296,970 4.88 4.95 4.73 0 0 0
06/06/2019
4.88
 258,540 4.80 4.90 4.71 0 6,720 -0.1
05/06/2019
4.80
 282,500 4.85 4.85 4.71 0 0 0
04/06/2019
4.85
 140,180 4.88 4.92 4.71 0 0 0
03/06/2019
4.88
 145,550 4.97 4.97 4.80 0 0 0
31/05/2019
4.97
 104,240 4.95 4.99 4.90 0 0 0
30/05/2019
4.95
 56,700 4.99 4.99 4.85 0 0 0
29/05/2019
4.99
 177,650 4.97 4.99 4.88 0 0 0
28/05/2019
4.97
 173,950 4.95 5.02 4.92 500 0 0.0
27/05/2019
4.95
 185,120 4.97 5.02 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |