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)
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
07/07/2023
5.37
 2,000 5.03 5.37 5.17 0 0 0
06/07/2023
5.03
 11,000 5.22 5.44 5.03 0 0 0
05/07/2023
5.22
 1,900 4.86 5.23 5.03 0 0 0
04/07/2023
4.86
 200 4.90 4.91 4.86 0 0 0
03/07/2023
4.90
 7,200 4.87 5.03 4.90 0 0 0
30/06/2023
4.87
 64,100 5.10 5.22 4.87 0 0 0
29/06/2023
5.10
 3,300 5.19 5.23 5.10 0 0 0
28/06/2023
5.19
 1,600 5.19 5.19 5.10 0 0 0
27/06/2023
5.19
 4,900 5.15 5.20 5.19 0 0 0
26/06/2023
5.15
 17,300 5.17 5.17 5.03 0 0 0
23/06/2023
5.17
 0 5.17 5.17 5.17 0 0 0
22/06/2023
5.17
 7,300 5.18 5.19 5.12 0 0 0
21/06/2023
5.18
 1,500 5.19 5.19 5.12 0 0 0
20/06/2023
5.19
 8,200 5.19 5.19 5.12 0 0 0
19/06/2023
5.19
 15,100 5.19 5.19 5.03 0 0 0
16/06/2023
5.19
 18,400 5.21 5.21 5.06 0 0 0
15/06/2023
5.21
 6,900 5.23 5.23 5.06 700 0 0.0
14/06/2023
5.23
 28,000 5.15 5.23 5.03 0 0 0
13/06/2023
5.15
 2,000 5.15 5.15 5.06 0 0 0
12/06/2023
5.15
 13,800 5.16 5.16 5.03 0 0 0
09/06/2023
5.16
 1,700 5.22 5.22 5.10 0 0 0
08/06/2023
5.22
 13,500 5.11 5.23 5.11 0 0 0
07/06/2023
5.11
 4,000 5.23 5.23 5.10 0 0 0
06/06/2023
5.23
 19,100 5.24 5.24 5.03 0 0 0
05/06/2023
5.24
 17,700 5.25 5.25 5.03 0 0 0
02/06/2023
5.25
 23,800 5.10 5.25 5.10 0 0 0
01/06/2023
5.10
 3,800 5.19 5.19 4.96 300 0 0.0
31/05/2023
5.19
 12,500 5.06 5.19 4.89 3,600 0 0.0
30/05/2023
5.06
 5,800 5.09 5.09 4.88 0 0 0
29/05/2023
5.09
 17,700 5.19 5.19 4.87 0 0 0
26/05/2023
5.19
 4,400 5.06 5.19 4.87 0 0 0
25/05/2023
5.06
 700 5.02 5.06 4.86 0 0 0
24/05/2023
5.02
 9,200 4.76 5.03 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |