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
(2025-11-05) 		-2.90 -20.71% 154,100 0 0
10.50
14.60
10.70
2 tháng
(2025-10-06) 		-2.90 -20.71% 310,400 0 0
10.50
14.70
10.70
3 tháng
(2025-09-08) 		-3.20 -22.38% 543,900 -100 -0.0
10.50
15.05
10.70
6 tháng
(2025-06-09) 		-3.85 -25.75% 1,485,300 4,000 0.1
10.50
15.50
10.70
12 tháng
(2024-12-10) 		1.30 13.27% 5,071,900 -15,400 -0.2
9.80
19
10.70
24 tháng
(2023-12-18) 		2.79 33.63% 5,875,600 -13,300 -0.2
8.12
19
10.70
36 tháng
(2022-12-21) 		6 117.68% 8,053,000 -5,900 -0.1
4.89
19
10.70
60 tháng
(2020-12-31) 		5.79 109.08% 24,181,310 -91,341 -1.0
4.41
19
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8.12
 3,000 8.12 8.12 8.12 0 0 0
30/11/2023
8.12
 0 8.12 8.12 8.12 0 0 0
29/11/2023
8.12
 5,100 8.50 8.50 8.12 0 0 0
28/11/2023
8.50
 1,300 7.97 8.50 7.97 0 0 0
27/11/2023
7.97
 400 8.12 8.12 7.97 100 0 0.0
24/11/2023
8.12
 15,900 8.12 8.13 8.12 0 300 -0.0
23/11/2023
8.12
 2,000 8.13 8.13 8.12 0 0 0
22/11/2023
8.13
 9,000 8.12 8.13 8.12 0 0 0
21/11/2023
8.12
 8,100 8.12 8.13 8.12 0 0 0
20/11/2023
8.12
 2,300 8.12 8.12 8.12 0 0 0
17/11/2023
8.12
 2,300 8.12 8.12 8.04 0 0 0
16/11/2023
8.12
 18,800 8.02 8.12 8.12 0 0 0
15/11/2023
8.02
 400 7.95 8.12 8.02 0 0 0
14/11/2023
7.95
 9,800 8.12 8.12 7.94 0 0 0
13/11/2023
8.12
 4,300 8.12 8.12 8.12 0 0 0
10/11/2023
8.12
 3,400 8.12 8.12 7.83 0 300 -0.0
09/11/2023
8.12
 2,400 8.17 8.17 7.83 0 0 0
08/11/2023
8.17
 32,000 7.64 8.17 7.73 0 0 0
07/11/2023
7.64
 1,900 7.63 7.64 7.64 0 0 0
06/11/2023
7.63
 0 7.63 7.63 7.63 0 0 0
03/11/2023
7.63
 300 7.73 7.73 7.63 0 0 0
02/11/2023
7.73
 1,700 7.72 7.73 7.54 0 0 0
01/11/2023
7.72
 1,200 7.73 7.73 7.35 0 0 0
31/10/2023
7.73
 100 7.73 7.73 7.73 0 0 0
30/10/2023
7.73
 0 7.73 7.73 7.73 0 0 0
27/10/2023
7.73
 100 7.64 7.73 7.73 0 0 0
26/10/2023
7.64
 3,200 7.53 7.64 7.17 0 0 0
25/10/2023
7.53
 1,300 7.17 7.53 7.53 0 0 0
24/10/2023
7.17
 0 7.17 7.17 7.17 0 0 0
23/10/2023
7.17
 100 7.26 7.26 7.17 0 0 0
20/10/2023
7.26
 18,400 7.45 7.45 7.26 0 0 0
19/10/2023
7.45
 3,700 7.64 7.64 7.45 0 0 0
18/10/2023
7.64
 1,300 8.12 8.12 7.56 0 0 0
17/10/2023
8.12
 2,200 7.59 8.12 7.59 0 0 0
16/10/2023
7.59
 500 8.00 8.00 7.46 0 0 0
13/10/2023
8.00
 0 8.00 8.00 8.00 0 0 0
12/10/2023
8.00
 200 7.64 8.17 8.00 0 0 0
11/10/2023
7.64
 1,300 7.73 7.73 7.59 0 0 0
10/10/2023
7.73
 1,400 7.83 7.92 7.73 0 0 0
09/10/2023
7.83
 3,500 7.70 7.92 7.64 0 0 0
06/10/2023
7.70
 3,400 7.54 7.70 7.54 0 0 0
05/10/2023
7.54
 1,400 7.66 7.66 7.50 0 0 0
04/10/2023
7.66
 0 7.66 7.66 7.66 0 0 0
03/10/2023
7.66
 25,300 8.02 8.02 7.49 0 0 0
02/10/2023
8.02
 17,500 7.76 8.12 7.73 0 0 0
29/09/2023
7.76
 53,400 7.26 7.76 7.45 0 0 0
28/09/2023
7.26
 1,800 7.12 7.26 7.14 0 0 0
27/09/2023
7.12
 0 7.12 7.12 7.12 0 0 0
26/09/2023
7.12
 7,900 7.07 7.12 7.07 0 0 0
25/09/2023
7.07
 29,800 7.07 7.15 7.07 0 0 0
22/09/2023
7.07
 15,100 7.08 7.08 6.68 0 700 -0.0
21/09/2023
7.08
 6,800 7.15 7.15 7.08 0 0 0
20/09/2023
7.15
 200 7.07 7.15 7.15 0 0 0
19/09/2023
7.07
 3,600 7.07 7.07 7.07 0 0 0
18/09/2023
7.07
 500 7.07 7.07 7.07 0 0 0
15/09/2023
7.07
 6,600 7.07 7.07 7.07 0 0 0
14/09/2023
7.07
 200 7.24 7.24 7.07 0 0 0
13/09/2023
7.24
 0 7.24 7.24 7.24 0 0 0
12/09/2023
7.24
 10,700 7.17 7.24 6.67 0 0 0
11/09/2023
7.17
 8,300 7.26 7.35 7.16 0 300 -0.0
08/09/2023
7.26
 200 7.34 7.34 7.21 0 0 0
07/09/2023
7.34
 4,100 7.35 7.35 7.21 1,100 0 0.0
06/09/2023
7.35
 48,700 7.45 7.45 7.35 0 0 0
05/09/2023
7.45
 4,500 7.45 7.46 7.35 0 0 0
31/08/2023
7.45
 1,000 7.44 7.45 7.44 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2023
7.44
 4,600 7.30 7.48 7.17 0 0 0
29/08/2023
7.30
 4,700 7.30 7.30 7.21 300 0 0.0
28/08/2023
7.30
 17,500 7.30 7.30 7.26 0 0 0
25/08/2023
7.30
 1,900 7.36 7.36 7.30 0 0 0
24/08/2023
7.36
 57,500 7.36 7.36 7.17 0 0 0
23/08/2023
7.36
 300 7.36 7.36 7.35 0 0 0
22/08/2023
7.36
 34,700 7.47 7.47 7.11 0 300 -0.0
21/08/2023
7.47
 200 7.12 7.47 7.12 0 0 0
18/08/2023
7.12
 14,100 7.63 7.63 7.12 0 0 0
17/08/2023
7.63
 2,900 7.62 7.63 7.44 300 0 0.0
16/08/2023
7.62
 19,800 7.38 7.62 7.38 0 0 0
15/08/2023
7.38
 9,800 7.28 7.44 7.29 0 0 0
14/08/2023
7.28
 10,500 7.27 7.28 7.08 0 0 0
11/08/2023
7.27
 19,700 7.30 7.43 7.26 0 0 0
10/08/2023
7.30
 4,900 7.42 7.42 7.30 0 0 0
09/08/2023
7.42
 12,800 7.35 7.44 7.26 0 0 0
08/08/2023
7.35
 20,000 6.95 7.35 7.03 0 0 0
07/08/2023
6.95
 11,500 7.12 7.25 6.90 0 2,000 -0.0
04/08/2023
7.12
 21,000 6.99 7.12 6.95 0 0 0
03/08/2023
6.99
 2,800 7.08 7.15 6.99 0 0 0
02/08/2023
7.08
 13,200 7.08 7.17 7.08 0 0 0
01/08/2023
7.08
 9,600 7.08 7.08 7.08 0 0 0
31/07/2023
7.08
 19,900 7.08 7.08 6.86 0 0 0
28/07/2023
7.08
 48,100 7.12 7.12 6.81 0 0 0
27/07/2023
7.12
 1,500 7.12 7.12 6.99 0 0 0
26/07/2023
7.12
 300 7.13 7.13 6.95 0 0 0
25/07/2023
7.13
 3,400 7.16 7.16 6.90 0 0 0
24/07/2023
7.16
 3,700 6.93 7.17 6.82 0 0 0
21/07/2023
6.93
 1,700 6.95 6.95 6.82 700 0 0.0
20/07/2023
6.95
 500 6.95 6.95 6.90 0 0 0
19/07/2023
6.95
 6,700 6.97 6.97 6.94 1,300 0 0.0
18/07/2023
6.97
 2,200 7.02 7.02 6.68 0 0 0
17/07/2023
7.02
 2,500 6.98 7.02 6.78 0 0 0
14/07/2023
6.98
 300 7.03 7.03 6.98 0 0 0
13/07/2023
7.03
 100 6.72 7.03 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |