CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.60
0.20
(1.92%)
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)
11/11/2022
3.87
 700 4.00 4.00 3.87 0 0 0.0
10/11/2022
4.00
 4,000 4.08 4.08 3.79 200 0 0.0
09/11/2022
4.08
 100 4.02 4.08 4.08 0 0 0.0
08/11/2022
4.02
 500 4.08 4.08 3.84 0 0 0.0
07/11/2022
4.08
 8,500 3.93 4.08 3.66 0 0 0.0
04/11/2022
3.93
 8,200 4.02 4.02 3.79 0 0 0.0
03/11/2022
4.02
 1,800 4.07 4.07 4.01 0 0 0.0
02/11/2022
4.07
 2,300 4.08 4.08 4.04 0 0 0.0
01/11/2022
4.08
 3,300 4.09 4.09 4.08 0 0 0.0
31/10/2022
4.09
 500 4.15 4.21 4.08 0 0 0.0
28/10/2022
4.15
 1,100 4.15 4.15 4.15 0 0 0.0
27/10/2022
4.15
 2,400 4.17 4.21 4.15 0 0 0
26/10/2022
4.17
 3,000 4.15 4.17 4.08 0 0 0
25/10/2022
4.15
 6,400 4.04 4.15 3.77 0 0 0
24/10/2022
4.04
 20,900 4.34 4.34 4.04 0 0 0
21/10/2022
4.34
 600 4.35 4.35 4.25 0 0 0
20/10/2022
4.35
 4,100 4.34 4.35 4.24 0 0 0
19/10/2022
4.34
 1,500 4.35 4.35 4.23 0 0 0
18/10/2022
4.35
 2,900 4.23 4.35 4.17 0 0 0.0
17/10/2022
4.23
 5,700 4.42 4.45 4.21 0 0 0.0
14/10/2022
4.42
 6,700 4.36 4.43 4.29 0 0 0.0
13/10/2022
4.36
 3,300 4.42 4.45 4.35 0 0 0.0
12/10/2022
4.42
 6,200 4.41 4.47 4.42 0 0 0.0
11/10/2022
4.41
 15,300 4.48 4.49 4.35 0 0 0.0
10/10/2022
4.48
 15,900 4.36 4.55 4.36 0 0 0.0
07/10/2022
4.36
 26,000 4.69 4.74 4.36 0 0 0.0
06/10/2022
4.69
 2,500 4.68 4.76 4.68 300 0 0.0
05/10/2022
4.68
 10,200 4.68 4.69 4.62 4,000 0 0.0
04/10/2022
4.68
 11,100 4.55 4.68 4.55 0 0 0.0
03/10/2022
4.55
 13,900 4.76 4.76 4.55 1,200 0 0.0
30/09/2022
4.76
 9,700 4.77 4.81 4.55 0 0 0.0
29/09/2022
4.77
 22,000 4.96 4.96 4.62 0 0 0.0
28/09/2022
4.96
 3,800 5.23 5.28 4.96 0 0 0.0
27/09/2022
5.23
 50,000 4.89 5.23 4.69 0 0 0.0
26/09/2022
4.89
 15,300 5.03 5.03 4.76 0 0 0.0
23/09/2022
5.03
 7,800 4.96 5.05 4.96 0 0 0.0
22/09/2022
4.96
 1,800 4.94 5.06 4.94 0 0 0.0
21/09/2022
4.94
 3,500 5.14 5.14 4.90 100 0 0.0
20/09/2022
5.14
 10,600 5.23 5.23 5.06 0 0 -0.3
19/09/2022
5.23
 100 5.26 5.26 5.23 0 0 -0.3
16/09/2022
5.26
 58,900 5.28 5.37 4.91 0 34,300 -0.3
15/09/2022
5.28
 20,300 5.28 5.28 5.14 300 17,900 -0.1
14/09/2022
5.28
 14,700 5.34 5.34 5.11 0 13,800 -0.0
13/09/2022
5.34
 6,500 5.36 5.36 5.30 0 3,000 -0.0
12/09/2022
5.36
 2,300 5.35 5.37 5.21 0 11 -0.0
09/09/2022
5.35
 4,700 5.23 5.35 5.23 0 0 -0.0
08/09/2022
5.23
 20,600 5.33 5.40 5.23 0 4,000 -0.0
07/09/2022
5.33
 22,600 5.36 5.37 5.30 0 5,100 -0.0
06/09/2022
5.36
 3,400 5.34 5.36 5.34 0 1,000 -0.0
05/09/2022
5.34
 3,500 5.32 5.43 5.04 0 900 -0.0
31/08/2022
5.32
 3,300 5.24 5.37 5.23 0 0 -0.0
30/08/2022
5.24
 18,700 5.30 5.44 4.96 0 0 -0.0
29/08/2022
5.30
 7,900 5.40 5.40 5.23 0 1,000 -0.0
26/08/2022
5.40
 12,700 5.50 5.50 5.40 0 0 0.0
25/08/2022
5.50
 2,300 5.50 5.50 5.49 0 0 0.0
24/08/2022
5.50
 16,000 5.51 5.53 5.13 0 0 0.0
23/08/2022
5.51
 2,400 5.37 5.57 5.37 0 0 0.0
22/08/2022
5.37
 5,700 5.51 5.68 5.37 0 0 0.0
19/08/2022
5.51
 5,800 5.50 5.72 5.34 300 0 0.0
18/08/2022
5.50
 4,500 5.58 5.75 5.46 0 0 0.0
17/08/2022
5.58
 5,000 5.56 5.83 5.58 900 0 0.0
16/08/2022
5.56
 43,200 5.96 5.96 5.55 0 35,400 -0.3
15/08/2022
5.96
 14,500 5.97 5.97 5.85 0 0 -0.0
12/08/2022
5.97
 35,900 5.97 5.97 5.71 2,600 7,900 -0.0
11/08/2022
5.97
 40,300 5.67 5.98 5.64 36,100 0 0.3
10/08/2022
5.67
 48,500 5.57 5.79 5.51 40,700 1,400 0.3
09/08/2022
5.57
 45,400 5.42 5.57 5.37 21,700 0 0.2
08/08/2022
5.42
 12,800 5.35 5.42 5.37 2,400 0 0.0
05/08/2022
5.35
 14,500 5.40 5.40 5.34 6,200 0 0.0
04/08/2022
5.40
 33,800 5.37 5.43 5.34 7,600 1,000 0.1
03/08/2022
5.37
 12,200 5.51 5.51 5.15 0 3,300 -0.0
02/08/2022
5.51
 18,000 5.47 5.51 5.45 3,100 0 0.0
01/08/2022
5.47
 15,400 5.51 5.51 5.45 4,500 0 0.0
29/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2022
5.51
 11,000 5.78 5.78 5.40 0 0 0.0
28/07/2022
5.78
 34,700 5.81 5.84 5.78 0 0 0.0
27/07/2022
5.81
 15,100 5.74 5.81 5.72 0 0 0.0
26/07/2022
5.74
 52,300 5.73 5.96 5.71 0 0 0.0
25/07/2022
5.73
 75,600 5.60 5.74 5.61 2,000 0 0.0
22/07/2022
5.60
 8,900 5.60 5.63 5.53 0 0 0.0
21/07/2022
5.60
 14,400 5.60 5.77 5.49 800 0 0.0
20/07/2022
5.60
 18,800 5.44 5.67 5.59 1,500 0 0.0
19/07/2022
5.44
 38,400 5.17 5.47 5.17 0 0 0.0
18/07/2022
5.17
 20,100 5.21 5.21 5.14 0 0 0.0
15/07/2022
5.21
 9,200 5.17 5.35 5.04 0 0 0.0
14/07/2022
5.17
 11,700 5.23 5.23 5.11 1,000 0 0.0
13/07/2022
5.23
 31,200 4.91 5.23 4.93 400 0 0.0
12/07/2022
4.91
 24,600 4.85 4.96 4.87 0 0 0.0
11/07/2022
4.85
 14,800 4.79 5.11 4.82 600 0 0.0
08/07/2022
4.79
 15,300 4.81 4.81 4.68 0 0 0.0
07/07/2022
4.81
 600 4.81 4.81 4.80 0 0 -0.0
06/07/2022
4.81
 1,200 4.81 4.81 4.70 0 0 -0.0
05/07/2022
4.81
 200 4.89 4.89 4.65 0 0 -0.0
04/07/2022
4.89
 2,800 4.87 4.99 4.81 0 0 -0.0
01/07/2022
4.87
 4,800 4.87 4.87 4.81 0 0 -0.0
30/06/2022
4.87
 5,900 4.86 4.87 4.85 0 0 -0.0
29/06/2022
4.86
 16,900 4.86 4.87 4.86 0 0 0
28/06/2022
4.86
 1,500 4.81 4.87 4.75 0 0 -0.0
27/06/2022
4.81
 1,600 4.81 4.81 4.62 0 0 -0.0
24/06/2022
4.81
 6,900 4.81 4.82 4.56 0 0 -0.0
23/06/2022
4.81
 7,800 4.54 4.85 4.44 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |