CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.70
-0.40
(-3.60%)
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
(2025-11-05) 		-2.90 -20.71% 154,100 0 0
10.50
14.60
10.70
2 tháng
(2025-10-06) 		-2.90 -20.71% 310,400 0 0
10.50
14.70
10.70
3 tháng
(2025-09-08) 		-3.20 -22.38% 543,900 -100 -0.0
10.50
15.05
10.70
6 tháng
(2025-06-09) 		-3.85 -25.75% 1,485,300 4,000 0.1
10.50
15.50
10.70
12 tháng
(2024-12-10) 		1.30 13.27% 5,071,900 -15,400 -0.2
9.80
19
10.70
24 tháng
(2023-12-18) 		2.79 33.63% 5,875,600 -13,300 -0.2
8.12
19
10.70
36 tháng
(2022-12-21) 		6 117.68% 8,053,000 -5,900 -0.1
4.89
19
10.70
60 tháng
(2020-12-31) 		5.79 109.08% 24,181,310 -91,341 -1.0
4.41
19
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
6.63
 7,800 6.53 6.66 6.53 0 0 0.0
22/09/2022
6.53
 1,800 6.52 6.67 6.52 0 0 0.0
21/09/2022
6.52
 3,500 6.78 6.78 6.46 100 0 0.0
20/09/2022
6.78
 10,600 6.90 6.90 6.67 0 0 -0.3
19/09/2022
6.90
 100 6.94 6.94 6.90 0 0 -0.3
16/09/2022
6.94
 58,900 6.95 7.08 6.47 0 34,300 -0.3
15/09/2022
6.95
 20,300 6.95 6.95 6.78 300 17,900 -0.1
14/09/2022
6.95
 14,700 7.03 7.03 6.73 0 13,800 -0.0
13/09/2022
7.03
 6,500 7.07 7.07 6.98 0 3,000 -0.0
12/09/2022
7.07
 2,300 7.05 7.08 6.86 0 11 -0.0
09/09/2022
7.05
 4,700 6.90 7.05 6.89 0 0 -0.0
08/09/2022
6.90
 20,600 7.03 7.12 6.90 0 4,000 -0.0
07/09/2022
7.03
 22,600 7.06 7.08 6.99 0 5,100 -0.0
06/09/2022
7.06
 3,400 7.03 7.06 7.03 0 1,000 -0.0
05/09/2022
7.03
 3,500 7.01 7.16 6.65 0 900 -0.0
31/08/2022
7.01
 3,300 6.91 7.08 6.90 0 0 -0.0
30/08/2022
6.91
 18,700 6.99 7.17 6.54 0 0 -0.0
29/08/2022
6.99
 7,900 7.12 7.12 6.90 0 1,000 -0.0
26/08/2022
7.12
 12,700 7.25 7.25 7.12 0 0 0.0
25/08/2022
7.25
 2,300 7.25 7.25 7.24 0 0 0.0
24/08/2022
7.25
 16,000 7.26 7.29 6.76 0 0 0.0
23/08/2022
7.26
 2,400 7.08 7.34 7.08 0 0 0.0
22/08/2022
7.08
 5,700 7.26 7.48 7.08 0 0 0.0
19/08/2022
7.26
 5,800 7.25 7.55 7.04 300 0 0.0
18/08/2022
7.25
 4,500 7.36 7.58 7.20 0 0 0.0
17/08/2022
7.36
 5,000 7.33 7.69 7.36 900 0 0.0
16/08/2022
7.33
 43,200 7.86 7.86 7.31 0 35,400 -0.3
15/08/2022
7.86
 14,500 7.87 7.87 7.71 0 0 -0.0
12/08/2022
7.87
 35,900 7.87 7.87 7.53 2,600 7,900 -0.0
11/08/2022
7.87
 40,300 7.47 7.89 7.44 36,100 0 0.3
10/08/2022
7.47
 48,500 7.35 7.64 7.26 40,700 1,400 0.3
09/08/2022
7.35
 45,400 7.15 7.35 7.08 21,700 0 0.2
08/08/2022
7.15
 12,800 7.05 7.15 7.08 2,400 0 0.0
05/08/2022
7.05
 14,500 7.12 7.12 7.04 6,200 0 0.0
04/08/2022
7.12
 33,800 7.08 7.16 7.03 7,600 1,000 0.1
03/08/2022
7.08
 12,200 7.26 7.26 6.78 0 3,300 -0.0
02/08/2022
7.26
 18,000 7.21 7.26 7.18 3,100 0 0.0
01/08/2022
7.21
 15,400 7.26 7.26 7.18 4,500 0 0.0
29/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2022
7.26
 11,000 7.62 7.62 7.12 0 0 0.0
28/07/2022
7.62
 34,700 7.67 7.70 7.62 0 0 0.0
27/07/2022
7.67
 15,100 7.56 7.67 7.54 0 0 0.0
26/07/2022
7.56
 52,300 7.55 7.86 7.52 0 0 0.0
25/07/2022
7.55
 75,600 7.38 7.57 7.39 2,000 0 0.0
22/07/2022
7.38
 8,900 7.38 7.42 7.30 0 0 0.0
21/07/2022
7.38
 14,400 7.38 7.60 7.23 800 0 0.0
20/07/2022
7.38
 18,800 7.17 7.47 7.37 1,500 0 0.0
19/07/2022
7.17
 38,400 6.82 7.22 6.82 0 0 0.0
18/07/2022
6.82
 20,100 6.86 6.86 6.78 0 0 0.0
15/07/2022
6.86
 9,200 6.82 7.05 6.64 0 0 0.0
14/07/2022
6.82
 11,700 6.90 6.90 6.74 1,000 0 0.0
13/07/2022
6.90
 31,200 6.48 6.90 6.49 400 0 0.0
12/07/2022
6.48
 24,600 6.39 6.54 6.42 0 0 0.0
11/07/2022
6.39
 14,800 6.31 6.74 6.35 600 0 0.0
08/07/2022
6.31
 15,300 6.33 6.33 6.17 0 0 0.0
07/07/2022
6.33
 600 6.33 6.33 6.33 0 0 -0.0
06/07/2022
6.33
 1,200 6.34 6.34 6.19 0 0 -0.0
05/07/2022
6.34
 200 6.45 6.45 6.13 0 0 -0.0
04/07/2022
6.45
 2,800 6.41 6.58 6.33 0 0 -0.0
01/07/2022
6.41
 4,800 6.41 6.41 6.33 0 0 -0.0
30/06/2022
6.41
 5,900 6.41 6.42 6.40 0 0 -0.0
29/06/2022
6.41
 16,900 6.41 6.41 6.41 0 0 0
28/06/2022
6.41
 1,500 6.34 6.41 6.26 0 0 -0.0
27/06/2022
6.34
 1,600 6.34 6.34 6.09 0 0 -0.0
24/06/2022
6.34
 6,900 6.33 6.35 6.01 0 0 -0.0
23/06/2022
6.33
 7,800 5.98 6.40 5.85 0 0 -0.0
22/06/2022
5.98
 15,800 6.28 6.28 5.85 0 0 -0.0
21/06/2022
6.28
 11,300 6.28 6.28 6.24 0 0 -0.0
20/06/2022
6.28
 4,600 6.33 6.33 6.18 0 0 0
17/06/2022
6.33
 12,600 6.33 6.33 6.32 0 0 -0.0
16/06/2022
6.33
 13,200 6.37 6.37 6.26 0 0 -0.0
15/06/2022
6.37
 9,700 6.41 6.41 6.25 0 0 -0.0
14/06/2022
6.41
 17,600 6.27 6.41 6.14 0 0 -0.0
13/06/2022
6.27
 29,200 6.66 6.66 6.27 0 0 -0.0
10/06/2022
6.66
 28,900 6.80 6.80 6.49 0 0 -0.0
09/06/2022
6.80
 6,300 6.81 6.81 6.58 0 0 -0.0
08/06/2022
6.81
 32,100 6.50 6.95 6.66 0 0 -0.0
07/06/2022
6.50
 63,800 6.08 6.50 6.17 0 0 -0.0
06/06/2022
6.08
 37,000 6.19 6.33 6.08 0 0 0
03/06/2022
6.19
 4,300 6.32 6.32 6.17 0 0 -0.0
02/06/2022
6.32
 8,700 6.47 6.47 6.13 0 0 -0.0
01/06/2022
6.47
 6,600 6.53 6.53 6.37 0 0 -0.0
31/05/2022
6.53
 10,400 6.62 6.62 6.41 0 0 -0.0
30/05/2022
6.62
 43,600 6.41 6.62 6.16 0 0 -0.0
27/05/2022
6.41
 27,400 6.39 6.41 5.98 0 600 -0.0
26/05/2022
6.39
 23,500 6.32 6.41 6.09 0 0 0.0
25/05/2022
6.32
 17,800 6.27 6.33 6.01 0 0 0.0
24/05/2022
6.27
 14,000 6.25 6.29 5.81 0 0 0.0
23/05/2022
6.25
 3,600 6.25 6.41 6.12 0 0 0.0
20/05/2022
6.25
 1,500 6.25 6.41 5.86 0 0 0.0
19/05/2022
6.25
 28,500 6.27 6.58 5.84 0 0 0.0
18/05/2022
6.27
 20,500 6.17 6.58 6.17 600 0 0.0
17/05/2022
6.17
 65,000 6.01 6.17 5.63 0 0 0
16/05/2022
6.01
 11,600 6.01 6.41 6.01 0 0 0
13/05/2022
6.01
 44,700 6.37 6.43 5.93 100 100 -0.0
12/05/2022
6.37
 9,600 6.81 6.81 6.37 0 0 0
11/05/2022
6.81
 11,900 6.90 6.90 6.67 0 0 0
10/05/2022
6.90
 26,900 6.99 6.99 6.50 0 0 0
09/05/2022
6.99
 27,400 7.51 7.51 6.99 100 0 0.0
06/05/2022
7.51
 12,300 7.53 7.53 7.14 0 800 -0.0
05/05/2022
7.53
 10,500 7.53 7.77 7.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |