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)
28/11/2023
6.45
 1,300 6.05 6.45 6.05 0 0 0
27/11/2023
6.05
 400 6.16 6.16 6.05 100 0 0.0
24/11/2023
6.16
 15,900 6.16 6.17 6.16 0 300 -0.0
23/11/2023
6.16
 2,000 6.17 6.17 6.16 0 0 0
22/11/2023
6.17
 9,000 6.16 6.17 6.16 0 0 0
21/11/2023
6.16
 8,100 6.16 6.17 6.16 0 0 0
20/11/2023
6.16
 2,300 6.16 6.16 6.16 0 0 0
17/11/2023
6.16
 2,300 6.16 6.16 6.10 0 0 0
16/11/2023
6.16
 18,800 6.08 6.16 6.16 0 0 0
15/11/2023
6.08
 400 6.03 6.16 6.08 0 0 0
14/11/2023
6.03
 9,800 6.16 6.16 6.03 0 0 0
13/11/2023
6.16
 4,300 6.16 6.16 6.16 0 0 0
10/11/2023
6.16
 3,400 6.16 6.16 5.94 0 300 -0.0
09/11/2023
6.16
 2,400 6.20 6.20 5.94 0 0 0
08/11/2023
6.20
 32,000 5.79 6.20 5.87 0 0 0
07/11/2023
5.79
 1,900 5.79 5.79 5.79 0 0 0
06/11/2023
5.79
 0 5.79 5.79 5.79 0 0 0
03/11/2023
5.79
 300 5.87 5.87 5.79 0 0 0
02/11/2023
5.87
 1,700 5.86 5.87 5.72 0 0 0
01/11/2023
5.86
 1,200 5.87 5.87 5.58 0 0 0
31/10/2023
5.87
 100 5.87 5.87 5.87 0 0 0
30/10/2023
5.87
 0 5.87 5.87 5.87 0 0 0
27/10/2023
5.87
 100 5.79 5.87 5.87 0 0 0
26/10/2023
5.79
 3,200 5.71 5.79 5.44 0 0 0
25/10/2023
5.71
 1,300 5.44 5.71 5.71 0 0 0
24/10/2023
5.44
 0 5.44 5.44 5.44 0 0 0
23/10/2023
5.44
 100 5.50 5.50 5.44 0 0 0
20/10/2023
5.50
 18,400 5.65 5.65 5.50 0 0 0
19/10/2023
5.65
 3,700 5.79 5.79 5.65 0 0 0
18/10/2023
5.79
 1,300 6.16 6.16 5.74 0 0 0
17/10/2023
6.16
 2,200 5.76 6.16 5.76 0 0 0
16/10/2023
5.76
 500 6.07 6.07 5.66 0 0 0
13/10/2023
6.07
 0 6.07 6.07 6.07 0 0 0
12/10/2023
6.07
 200 5.79 6.20 6.07 0 0 0
11/10/2023
5.79
 1,300 5.87 5.87 5.76 0 0 0
10/10/2023
5.87
 1,400 5.94 6.01 5.87 0 0 0
09/10/2023
5.94
 3,500 5.84 6.01 5.79 0 0 0
06/10/2023
5.84
 3,400 5.72 5.84 5.72 0 0 0
05/10/2023
5.72
 1,400 5.81 5.81 5.69 0 0 0
04/10/2023
5.81
 0 5.81 5.81 5.81 0 0 0
03/10/2023
5.81
 25,300 6.08 6.08 5.69 0 0 0
02/10/2023
6.08
 17,500 5.89 6.16 5.87 0 0 0
29/09/2023
5.89
 53,400 5.50 5.89 5.65 0 0 0
28/09/2023
5.50
 1,800 5.40 5.50 5.42 0 0 0
27/09/2023
5.40
 0 5.40 5.40 5.40 0 0 0
26/09/2023
5.40
 7,900 5.36 5.40 5.36 0 0 0
25/09/2023
5.36
 29,800 5.36 5.42 5.36 0 0 0
22/09/2023
5.36
 15,100 5.37 5.37 5.07 0 700 -0.0
21/09/2023
5.37
 6,800 5.42 5.42 5.37 0 0 0
20/09/2023
5.42
 200 5.36 5.42 5.42 0 0 0
19/09/2023
5.36
 3,600 5.36 5.36 5.36 0 0 0
18/09/2023
5.36
 500 5.36 5.36 5.36 0 0 0
15/09/2023
5.36
 6,600 5.37 5.37 5.36 0 0 0
14/09/2023
5.37
 200 5.49 5.49 5.37 0 0 0
13/09/2023
5.49
 0 5.49 5.49 5.49 0 0 0
12/09/2023
5.49
 10,700 5.44 5.49 5.06 0 0 0
11/09/2023
5.44
 8,300 5.50 5.58 5.43 0 300 -0.0
08/09/2023
5.50
 200 5.57 5.57 5.47 0 0 0
07/09/2023
5.57
 4,100 5.58 5.58 5.47 1,100 0 0.0
06/09/2023
5.58
 48,700 5.65 5.65 5.58 0 0 0
05/09/2023
5.65
 4,500 5.65 5.66 5.58 0 0 0
31/08/2023
5.65
 1,000 5.64 5.65 5.64 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2023
5.64
 4,600 5.54 5.67 5.44 0 0 0
29/08/2023
5.54
 4,700 5.54 5.54 5.47 300 0 0.0
28/08/2023
5.54
 17,500 5.54 5.54 5.51 0 0 0
25/08/2023
5.54
 1,900 5.58 5.58 5.54 0 0 0
24/08/2023
5.58
 57,500 5.58 5.58 5.44 0 0 0
23/08/2023
5.58
 300 5.58 5.58 5.57 0 0 0
22/08/2023
5.58
 34,700 5.67 5.67 5.39 0 300 -0.0
21/08/2023
5.67
 200 5.40 5.67 5.40 0 0 0
18/08/2023
5.40
 14,100 5.78 5.78 5.40 0 0 0
17/08/2023
5.78
 2,900 5.78 5.78 5.64 300 0 0.0
16/08/2023
5.78
 19,800 5.59 5.78 5.60 0 0 0
15/08/2023
5.59
 9,800 5.52 5.64 5.53 0 0 0
14/08/2023
5.52
 10,500 5.51 5.52 5.37 0 0 0
11/08/2023
5.51
 19,700 5.54 5.64 5.51 0 0 0
10/08/2023
5.54
 4,900 5.63 5.63 5.54 0 0 0
09/08/2023
5.63
 12,800 5.57 5.64 5.51 0 0 0
08/08/2023
5.57
 20,000 5.27 5.57 5.34 0 0 0
07/08/2023
5.27
 11,500 5.40 5.50 5.23 0 2,000 -0.0
04/08/2023
5.40
 21,000 5.30 5.40 5.27 0 0 0
03/08/2023
5.30
 2,800 5.37 5.42 5.30 0 0 0
02/08/2023
5.37
 13,200 5.37 5.44 5.37 0 0 0
01/08/2023
5.37
 9,600 5.37 5.37 5.37 0 0 0
31/07/2023
5.37
 19,900 5.37 5.37 5.20 0 0 0
28/07/2023
5.37
 48,100 5.40 5.40 5.17 0 0 0
27/07/2023
5.40
 1,500 5.40 5.40 5.30 0 0 0
26/07/2023
5.40
 300 5.41 5.41 5.27 0 0 0
25/07/2023
5.41
 3,400 5.43 5.43 5.23 0 0 0
24/07/2023
5.43
 3,700 5.25 5.44 5.17 0 0 0
21/07/2023
5.25
 1,700 5.27 5.27 5.17 700 0 0.0
20/07/2023
5.27
 500 5.27 5.27 5.23 0 0 0
19/07/2023
5.27
 6,700 5.29 5.29 5.26 1,300 0 0.0
18/07/2023
5.29
 2,200 5.32 5.32 5.06 0 0 0
17/07/2023
5.32
 2,500 5.30 5.32 5.14 0 0 0
14/07/2023
5.30
 300 5.34 5.34 5.30 0 0 0
13/07/2023
5.34
 100 5.10 5.34 5.34 0 0 0
12/07/2023
5.10
 2,300 5.38 5.38 5.10 0 0 0
11/07/2023
5.38
 5,500 5.40 5.40 5.07 0 0 0
10/07/2023
5.40
 3,200 5.37 5.40 5.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |