CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

9.97
0.47
(4.95%)
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
(2026-08-19) 		-0.20 -2.06% 72,000 0 0
9.50
11.60
9.97
2 tháng
(2026-07-20) 		-0.16 -1.66% 108,600 0 0
9.40
11.60
9.97
3 tháng
(2026-06-22) 		-0.50 -5% 132,800 0 0
9.40
11.60
9.97
6 tháng
(2026-03-23) 		-0.55 -5.47% 237,000 0 0
9.40
11.60
9.97
12 tháng
(2025-09-23) 		-1.20 -11.18% 1,449,500 0 0
9.40
11.80
9.97
24 tháng
(2024-09-30) 		1 11.82% 6,159,200 0 0
7.43
14.41
9.97
36 tháng
(2023-10-04) 		3.69 63.56% 7,190,200 0 0
5.44
14.41
9.97
60 tháng
(2021-10-14) 		4.66 96.26% 19,413,100 7,989 -0.3
3.36
14.41
9.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
6.37
 17,300 6.41 6.41 6.37 0 0 0
11/01/2024
6.30
 500 6.30 6.30 6.30 0 0 0
10/01/2024
6.37
 400 6.16 6.37 6.07 0 0 0
09/01/2024
6.52
 100 6.52 6.52 6.52 0 0 0
08/01/2024
6.50
 1,200 6.23 6.50 6.23 0 0 0
05/01/2024
6.16
 300 6.59 6.59 6.16 0 0 0
04/01/2024
6.37
 15,200 6.63 6.63 6.37 0 0 0
03/01/2024
6.52
 0 6.52 6.52 6.52 0 0 0
02/01/2024
6.52
 200 6.37 6.52 6.37 0 0 0
01/01/2024
6.34
 100 6.34 6.34 6.34 0 0 0
29/12/2023
6.34
 100 6.34 6.34 6.34 0 0 0
28/12/2023
6.59
 100 6.59 6.59 6.59 0 0 0
27/12/2023
6.59
 300 6.95 6.95 6.30 0 0 0
26/12/2023
6.52
 600 6.52 6.52 6.52 0 0 0
25/12/2023
6.52
 1,000 6.52 6.93 6.23 0 0 0
22/12/2023
6.48
 14,700 6.37 6.52 6.37 0 0 0
21/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
20/12/2023
6.37
 2,700 6.37 6.37 6.37 0 0 0
19/12/2023
6.37
 400 6.37 6.37 6.08 0 0 0
18/12/2023
6.30
 14,700 6.29 6.30 6.23 0 0 0
15/12/2023
6.11
 200 6.11 6.11 6.11 0 0 0
14/12/2023
6.22
 0 6.22 6.22 6.22 0 0 0
13/12/2023
6.22
 11,100 6.37 6.37 6.22 0 0 0
12/12/2023
6.30
 11,200 6.16 6.30 6.16 0 0 0
11/12/2023
6.23
 1,000 6.23 6.23 6.23 0 0 0
08/12/2023
6.23
 6,700 6.36 6.36 6.16 0 0 0
07/12/2023
6.35
 100 6.35 6.35 6.35 0 0 0
06/12/2023
6.36
 400 6.18 6.36 6.18 0 0 0
05/12/2023
6.16
 8,100 6.16 6.16 6.16 0 0 0
04/12/2023
6.16
 3,400 6.16 6.16 6.16 0 0 0
01/12/2023
6.16
 3,000 6.16 6.16 6.16 0 0 0
30/11/2023
6.16
 0 6.16 6.16 6.16 0 0 0
29/11/2023
6.16
 5,100 6.16 6.16 6.16 0 0 0
28/11/2023
6.45
 1,300 6.05 6.45 6.05 0 0 0
27/11/2023
6.05
 400 6.08 6.08 6.05 0 0 0
24/11/2023
6.16
 15,900 6.16 6.17 6.16 0 0 0
23/11/2023
6.16
 2,000 6.16 6.16 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 6.17 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 6.10 6.16 6.10 0 0 0
16/11/2023
6.16
 18,800 6.16 6.16 6.16 0 0 0
15/11/2023
6.08
 400 6.16 6.16 6.08 0 0 0
14/11/2023
6.03
 9,800 6.03 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 5.94 6.16 5.94 0 0 0
09/11/2023
6.16
 2,400 5.94 6.16 5.94 0 0 0
08/11/2023
6.20
 32,000 5.87 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 5.83 5.83 5.79 0 0 0
02/11/2023
5.87
 1,700 5.72 5.87 5.72 0 0 0
01/11/2023
5.86
 1,200 5.58 5.86 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 5.87 5.87 5.87 0 0 0
26/10/2023
5.79
 3,200 5.44 5.79 5.44 0 0 0
25/10/2023
5.71
 1,300 5.71 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 5.44 5.44 5.44 0 0 0
20/10/2023
5.50
 18,400 5.51 5.51 5.50 0 0 0
19/10/2023
5.65
 3,700 5.72 5.72 5.65 0 0 0
18/10/2023
5.79
 1,300 5.79 5.79 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 5.69 5.76 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 6.20 6.20 6.07 0 0 0
11/10/2023
5.79
 1,300 5.76 5.79 5.76 0 0 0
10/10/2023
5.87
 1,400 5.88 6.01 5.87 0 0 0
09/10/2023
5.94
 3,500 5.79 6.01 5.79 0 0 0
06/10/2023
5.84
 3,400 5.79 5.84 5.72 0 0 0
05/10/2023
5.72
 1,400 5.69 5.72 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 5.65 5.89 5.65 0 0 0
28/09/2023
5.50
 1,800 5.43 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 5.37 5.42 5.36 0 0 0
22/09/2023
5.36
 15,100 5.07 5.36 5.07 0 0 0
21/09/2023
5.37
 6,800 5.37 5.37 5.37 0 0 0
20/09/2023
5.42
 200 5.42 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 5.36 5.36 5.36 0 0 0
14/09/2023
5.37
 200 5.42 5.42 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 5.38 5.49 5.06 0 0 0
11/09/2023
5.44
 8,300 5.58 5.58 5.43 0 0 0
08/09/2023
5.50
 200 5.47 5.50 5.47 0 0 0
07/09/2023
5.57
 4,100 5.51 5.57 5.47 0 0 0
06/09/2023
5.58
 48,700 5.59 5.64 5.58 0 0 0
05/09/2023
5.65
 4,500 5.66 5.66 5.58 0 0 0
04/09/2023
4.45
 90,500 4.45 4.45 4.35 0 0 0
01/09/2023
4.19
 2,000 4.19 4.24 4.13 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 5.53 5.67 5.44 0 0 0
29/08/2023
5.54
 4,700 5.47 5.54 5.47 0 0 0
28/08/2023
5.54
 17,500 5.51 5.54 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |