CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

9.80
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
(2026-09-04) 		0 0% 30,300 0 0
9.40
10.80
9.80
2 tháng
(2026-08-05) 		0.95 10.11% 54,800 0 0
9.40
10.80
9.80
3 tháng
(2026-07-06) 		0.36 3.60% 79,800 0 0
9.40
10.80
9.80
6 tháng
(2026-04-07) 		0 0% 167,100 0 0
9.40
10.80
9.80
12 tháng
(2025-10-09) 		-0.27 -2.54% 1,232,400 0 0
9.40
11.80
9.80
24 tháng
(2024-10-14) 		1.78 20.75% 6,012,600 0 0
7.43
14.41
9.80
36 tháng
(2023-10-20) 		4.85 88.04% 6,995,000 0 0
5.44
14.41
9.80
60 tháng
(2021-11-01) 		4.93 90.85% 18,630,500 0 0
3.36
14.41
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
4.15
 6,400 3.77 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 4.28 4.34 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 4.23 4.35 4.23 0 0 0
18/10/2022
4.35
 2,900 4.17 4.35 4.17 0 0 0
17/10/2022
4.23
 5,700 4.45 4.45 4.21 0 0 0
14/10/2022
4.42
 6,700 4.29 4.43 4.29 0 0 0
13/10/2022
4.36
 3,300 4.35 4.45 4.35 0 0 0
12/10/2022
4.42
 6,200 4.47 4.47 4.42 0 0 0
11/10/2022
4.41
 15,300 4.49 4.49 4.35 0 0 0
10/10/2022
4.48
 15,900 4.55 4.55 4.36 0 0 0
07/10/2022
4.36
 26,000 4.69 4.74 4.36 0 0 0
06/10/2022
4.69
 2,500 4.68 4.76 4.68 0 0 0
05/10/2022
4.68
 10,200 4.68 4.69 4.62 0 0 0
04/10/2022
4.68
 11,100 4.55 4.68 4.55 0 0 0
03/10/2022
4.55
 13,900 4.76 4.76 4.55 0 0 0
30/09/2022
4.76
 9,700 4.56 4.81 4.55 0 0 0
29/09/2022
4.77
 22,000 4.96 4.96 4.62 0 0 0
28/09/2022
4.96
 3,800 4.98 5.28 4.96 0 0 0
27/09/2022
5.23
 50,000 4.81 5.23 4.69 0 0 0
26/09/2022
4.89
 15,300 4.90 4.99 4.76 0 0 0
23/09/2022
5.03
 7,800 4.97 5.05 4.96 0 0 0
22/09/2022
4.96
 1,800 4.94 5.06 4.94 0 0 0
21/09/2022
4.94
 3,500 4.91 5.12 4.90 0 0 0
20/09/2022
5.14
 10,600 5.11 5.14 5.06 0 0 0
19/09/2022
5.23
 100 5.23 5.23 5.23 0 0 0
16/09/2022
5.26
 58,900 5.28 5.37 4.91 0 0 0
15/09/2022
5.28
 20,300 5.28 5.28 5.14 0 0 0
14/09/2022
5.28
 14,700 5.11 5.30 5.11 0 0 0
13/09/2022
5.34
 6,500 5.30 5.34 5.30 0 0 0
12/09/2022
5.36
 2,300 5.34 5.37 5.21 0 0 0
09/09/2022
5.35
 4,700 5.24 5.35 5.23 0 0 0
08/09/2022
5.23
 20,600 5.33 5.40 5.23 0 0 0
07/09/2022
5.33
 22,600 5.36 5.37 5.30 0 0 0
06/09/2022
5.36
 3,400 5.34 5.36 5.34 0 0 0
05/09/2022
5.34
 3,500 5.37 5.43 5.04 0 0 0
31/08/2022
5.32
 3,300 5.24 5.37 5.23 0 0 0
30/08/2022
5.24
 18,700 5.30 5.44 4.96 0 0 0
29/08/2022
5.30
 7,900 5.37 5.37 5.23 0 0 0
26/08/2022
5.40
 12,700 5.49 5.49 5.40 0 0 0
25/08/2022
5.50
 2,300 5.50 5.50 5.49 0 0 0
24/08/2022
5.50
 16,000 5.51 5.53 5.13 0 0 0
23/08/2022
5.51
 2,400 5.37 5.57 5.37 0 0 0
22/08/2022
5.37
 5,700 5.68 5.68 5.37 0 0 0
19/08/2022
5.51
 5,800 5.72 5.72 5.34 0 0 0
18/08/2022
5.50
 4,500 5.46 5.75 5.46 0 0 0
17/08/2022
5.58
 5,000 5.62 5.83 5.58 0 0 0
16/08/2022
5.56
 43,200 5.88 5.88 5.55 0 0 0
15/08/2022
5.96
 14,500 5.96 5.97 5.85 0 0 0
12/08/2022
5.97
 35,900 5.85 5.97 5.71 0 0 0
11/08/2022
5.97
 40,300 5.64 5.98 5.64 0 0 0
10/08/2022
5.67
 48,500 5.57 5.79 5.51 0 0 0
09/08/2022
5.57
 45,400 5.47 5.57 5.37 0 0 0
08/08/2022
5.42
 12,800 5.37 5.42 5.37 0 0 0
05/08/2022
5.35
 14,500 5.35 5.38 5.34 0 0 0
04/08/2022
5.40
 33,800 5.37 5.43 5.34 0 0 0
03/08/2022
5.37
 12,200 5.50 5.50 5.15 0 0 0
02/08/2022
5.51
 18,000 5.45 5.51 5.45 0 0 0
01/08/2022
5.47
 15,400 5.45 5.47 5.45 0 0 0
29/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2022
5.51
 11,000 5.44 5.69 5.40 0 0 0
28/07/2022
5.78
 34,700 5.81 5.84 5.78 0 0 0
27/07/2022
5.81
 15,100 5.72 5.81 5.72 0 0 0
26/07/2022
5.74
 52,300 5.73 5.96 5.71 0 0 0
25/07/2022
5.73
 75,600 5.61 5.74 5.61 0 0 0
22/07/2022
5.60
 8,900 5.53 5.63 5.53 0 0 0
21/07/2022
5.60
 14,400 5.77 5.77 5.49 0 0 0
20/07/2022
5.60
 18,800 5.59 5.67 5.59 0 0 0
19/07/2022
5.44
 38,400 5.17 5.47 5.17 0 0 0
18/07/2022
5.17
 20,100 5.16 5.21 5.14 0 0 0
15/07/2022
5.21
 9,200 5.35 5.35 5.04 0 0 0
14/07/2022
5.17
 11,700 5.21 5.23 5.11 0 0 0
13/07/2022
5.23
 31,200 4.96 5.23 4.93 0 0 0
12/07/2022
4.91
 24,600 4.93 4.96 4.87 0 0 0
11/07/2022
4.85
 14,800 4.86 5.11 4.82 0 0 0
08/07/2022
4.79
 15,300 4.70 4.79 4.68 0 0 0
07/07/2022
4.81
 600 4.80 4.81 4.80 0 0 0
06/07/2022
4.81
 1,200 4.81 4.81 4.70 0 0 0
05/07/2022
4.81
 200 4.65 4.81 4.65 0 0 0
04/07/2022
4.89
 2,800 4.99 4.99 4.81 0 0 0
01/07/2022
4.87
 4,800 4.87 4.87 4.81 0 0 0
30/06/2022
4.87
 5,900 4.87 4.87 4.85 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 4.86 4.87 4.75 0 0 0
27/06/2022
4.81
 1,600 4.81 4.81 4.62 0 0 0
24/06/2022
4.81
 6,900 4.82 4.82 4.56 0 0 0
23/06/2022
4.81
 7,800 4.75 4.85 4.44 0 0 0
22/06/2022
4.54
 15,800 4.69 4.76 4.44 0 0 0
21/06/2022
4.76
 11,300 4.74 4.76 4.73 0 0 0
20/06/2022
4.76
 4,600 4.80 4.80 4.69 0 0 0
17/06/2022
4.80
 12,600 4.80 4.81 4.79 0 0 0
16/06/2022
4.81
 13,200 4.83 4.84 4.75 0 0 0
15/06/2022
4.84
 9,700 4.84 4.87 4.74 0 0 0
14/06/2022
4.86
 17,600 4.76 4.87 4.66 0 0 0
13/06/2022
4.76
 29,200 4.93 4.99 4.76 0 0 0
10/06/2022
5.05
 28,900 5.10 5.11 4.93 0 0 0
09/06/2022
5.16
 6,300 5.05 5.16 4.99 0 0 0
08/06/2022
5.16
 32,100 5.27 5.27 5.05 0 0 0
07/06/2022
4.93
 63,800 4.81 4.93 4.68 0 0 0
06/06/2022
4.61
 37,000 4.80 4.80 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc