CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.40
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
(2025-12-29) 		0.05 0.49% 268,800 -600 -0.0
10.10
11.80
10.40
2 tháng
(2025-11-28) 		-0.50 -4.63% 433,800 -600 -0.0
10
11.80
10.40
3 tháng
(2025-10-29) 		-0.42 -3.95% 495,700 -600 -0.0
10
11.80
10.40
6 tháng
(2025-07-31) 		-0.80 -7.26% 1,184,800 -2,700 -0.0
10
11.80
10.40
12 tháng
(2025-02-03) 		2.16 26.86% 5,388,200 -10,000 -0.2
7.59
14.41
10.40
24 tháng
(2024-02-07) 		3.68 56.49% 6,070,800 -12,800 -0.2
6.23
14.41
10.40
36 tháng
(2023-02-13) 		6.26 159.15% 8,030,000 -11,900 -0.2
3.71
14.41
10.40
60 tháng
(2021-02-22) 		6.68 189.83% 23,516,700 -3,811 -0.4
3.36
14.41
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
4.76
 1,400 4.79 4.79 4.76 0 0 0
22/05/2023
4.79
 100 4.92 4.92 4.79 0 0 0
19/05/2023
4.92
 3,200 4.92 5.08 4.76 0 0 0
18/05/2023
4.92
 4,400 4.91 4.92 4.83 0 0 0
17/05/2023
4.91
 1,200 4.96 4.96 4.86 0 0 0
16/05/2023
4.96
 25,800 4.86 4.96 4.86 0 0 0
15/05/2023
4.86
 69,300 4.55 4.86 4.76 0 2,600 -0.0
12/05/2023
4.55
 21,200 4.49 4.79 4.35 0 0 0
11/05/2023
4.49
 5,600 4.66 4.66 4.49 200 0 0.0
10/05/2023
4.66
 2,200 4.66 4.66 4.38 0 0 0
09/05/2023
4.66
 8,800 4.38 4.69 4.36 0 0 0
08/05/2023
4.38
 6,900 4.40 4.45 4.34 0 0 0
05/05/2023
4.40
 4,500 4.53 4.53 4.25 0 0 0
04/05/2023
4.53
 22,500 4.24 4.53 4.25 0 0 0
28/04/2023
4.24
 600 4.10 4.34 4.11 0 0 0
27/04/2023
4.10
 23,900 4.32 4.51 4.10 0 0 0
26/04/2023
4.32
 29,100 4.31 4.32 4.18 0 0 0.0
25/04/2023
4.31
 400 4.24 4.31 4.28 0 0 0.0
24/04/2023
4.24
 900 4.22 4.24 4.21 0 0 0.0
21/04/2023
4.22
 4,000 4.19 4.22 4.19 0 0 0.0
20/04/2023
4.19
 1,300 4.33 4.33 4.19 0 0 0
19/04/2023
4.33
 2,000 4.13 4.34 4.15 0 0 0.0
18/04/2023
4.13
 1,000 4.15 4.15 4.13 0 0 0.0
17/04/2023
4.15
 1,900 4.20 4.21 4.15 0 0 0.0
14/04/2023
4.20
 7,000 4.20 4.21 4.20 0 0 0.0
13/04/2023
4.20
 7,200 4.32 4.41 4.20 0 0 0.0
12/04/2023
4.32
 1,900 4.41 4.41 4.21 0 0 0
11/04/2023
4.41
 18,100 4.41 4.43 4.13 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |