CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.30
-0.30
(-2.83%)
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
(2024-10-23) 		-0.95 -8.44% 9,400 -100 -0.0
10.30
11.95
10.30
2 tháng
(2024-09-23) 		-1 -8.85% 21,100 -700 -0.0
10.30
11.95
10.30
3 tháng
(2024-08-26) 		-0.20 -1.93% 39,200 -1,300 -0.0
10.30
11.95
10.30
6 tháng
(2024-05-27) 		0.75 7.88% 267,900 200 0.0
9.55
11.95
10.30
12 tháng
(2023-11-28) 		1.80 21.21% 854,600 2,000 0.0
8.05
11.95
10.30
24 tháng
(2022-12-05) 		4.95 92.52% 3,063,100 9,900 0.1
4.89
11.95
10.30
36 tháng
(2021-12-08) 		2.68 35.22% 10,453,500 12,689 -0.3
4.43
11.95
10.30
60 tháng
(2019-12-19) 		6.99 211.31% 23,478,310 -89,131 -0.8
2.40
11.95
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
3.03
 2,830 2.89 3.08 2.97 0 0 0
07/02/2020
2.89
 2,790 2.88 3.07 2.84 0 0 0
06/02/2020
2.88
 14,670 2.70 2.88 2.88 0 0 0
05/02/2020
2.70
 4,820 2.53 2.70 2.60 0 0 0
04/02/2020
2.53
 2,050 2.63 2.63 2.51 0 0 0
03/02/2020
2.63
 21,800 2.82 2.82 2.63 0 0 0
31/01/2020
2.82
 3,810 2.99 2.99 2.82 0 0 0
30/01/2020
2.99
 510 2.99 2.99 2.91 0 0 0
22/01/2020
2.99
 440 2.93 2.99 2.88 0 0 0
21/01/2020
2.93
 1,870 2.99 2.99 2.81 0 0 0
20/01/2020
2.99
 2,000 2.81 2.99 2.81 0 0 0
17/01/2020
2.81
 1,210 2.81 2.81 2.80 0 0 0
16/01/2020
2.81
 2,750 2.82 2.82 2.81 0 0 0
15/01/2020
2.82
 4,570 2.81 2.82 2.82 0 0 0
14/01/2020
2.81
 17,760 2.93 2.93 2.81 0 0 0
13/01/2020
2.93
 3,450 2.81 2.94 2.66 0 0 0
10/01/2020
2.81
 16,880 2.85 2.85 2.81 0 0 0
09/01/2020
2.85
 10,170 2.89 2.90 2.85 0 0 0
08/01/2020
2.89
 10,590 2.97 2.97 2.89 0 0 0
07/01/2020
2.97
 4,910 2.94 3.03 2.91 0 0 0
06/01/2020
2.94
 1,980 2.93 2.94 2.93 0 0 0
03/01/2020
2.93
 6,830 2.93 2.93 2.89 0 0 0
02/01/2020
2.93
 1,210 2.91 2.93 2.85 0 0 0
31/12/2019
2.91
 6,200 2.82 2.91 2.83 0 0 0
30/12/2019
2.82
 10,360 3.01 3.03 2.81 0 0 0
27/12/2019
3.01
 25,520 3.14 3.14 2.97 0 0 0
26/12/2019
3.14
 5,090 3.24 3.24 3.04 0 0 0
25/12/2019
3.24
 2,840 3.28 3.35 3.12 0 0 0
24/12/2019
3.28
 60 3.19 3.31 3.28 0 0 0
23/12/2019
3.19
 8,920 3.33 3.35 3.16 0 0 0
20/12/2019
3.33
 7,620 3.31 3.38 3.33 0 0 0
19/12/2019
3.31
 12,630 3.28 3.38 3.29 0 0 0
18/12/2019
3.28
 7,020 3.26 3.33 3.23 0 0 0
17/12/2019
3.26
 3,600 3.23 3.37 3.23 0 0 0
16/12/2019
3.23
 24,220 3.40 3.44 3.23 0 0 0
13/12/2019
3.40
 15,250 3.19 3.41 3.19 0 0 0
12/12/2019
3.19
 5,740 3.10 3.19 3.12 0 0 0
11/12/2019
3.10
 18,070 3.31 3.32 3.10 0 0 0
10/12/2019
3.31
 1,880 3.27 3.34 3.23 0 0 0
09/12/2019
3.27
 4,700 3.45 3.45 3.26 0 0 0
06/12/2019
3.45
 4,870 3.23 3.45 3.27 900 0 0.0
05/12/2019
3.23
 5,580 3.23 3.25 3.10 0 0 0
04/12/2019
3.23
 67,000 3.47 3.47 3.23 0 0 0
03/12/2019
3.47
 460 3.73 3.73 3.47 0 0 0
02/12/2019
3.73
 36,470 4.00 4.27 3.73 100 0 0.0
29/11/2019
4.00
 54,070 3.74 4.00 4.00 0 0 0
28/11/2019
3.74
 64,120 3.50 3.74 3.72 0 0 0
27/11/2019
3.50
 22,380 3.27 3.50 3.50 0 0 0
26/11/2019
3.27
 5,970 3.06 3.27 3.27 0 0 0
25/11/2019
3.06
 9,530 2.86 3.06 2.97 0 0 0
22/11/2019
2.86
 7,630 3.05 3.08 2.86 0 0 0
21/11/2019
3.05
 4,380 3.04 3.08 3.04 0 0 0
20/11/2019
3.04
 1,380 3.06 3.12 3.04 0 0 0
19/11/2019
3.06
 1,500 2.99 3.06 2.99 0 0 0
18/11/2019
2.99
 17,360 3.06 3.19 2.99 0 0 0
15/11/2019
3.06
 28,210 3.22 3.22 3.01 0 0 0
14/11/2019
3.22
 105,030 3.46 3.46 3.22 0 0 0
13/11/2019
3.46
 8,600 3.50 3.50 3.27 0 0 0
12/11/2019
3.50
 10,340 3.48 3.52 3.24 0 0 0
11/11/2019
3.48
 5,750 3.50 3.57 3.41 0 0 0
08/11/2019
3.50
 5,160 3.42 3.50 3.42 0 0 0
07/11/2019
3.42
 16,060 3.38 3.56 3.38 0 0 0
06/11/2019
3.38
 79,310 3.63 3.82 3.38 3,000 0 0.0
05/11/2019
3.63
 6,080 3.86 3.96 3.63 0 0 0
04/11/2019
3.86
 50,620 4.15 4.22 3.86 0 0 0
01/11/2019
4.15
 6,250 4.30 4.30 4.00 0 0 0
31/10/2019
4.30
 2,210 4.40 4.40 4.26 0 0 0
30/10/2019
4.40
 1,940 4.34 4.43 4.34 0 0 0
29/10/2019
4.34
 2,120 4.30 4.41 4.30 0 0 0
28/10/2019
4.30
 2,800 4.34 4.37 4.30 0 0 0
25/10/2019
4.34
 15,450 4.37 4.37 4.26 0 0 0
24/10/2019
4.37
 8,350 4.34 4.41 4.27 0 0 0
23/10/2019
4.34
 1,270 4.39 4.41 4.30 0 0 0
22/10/2019
4.39
 1,990 4.39 4.39 4.26 0 120 -0.0
21/10/2019
4.39
 11,730 4.41 4.41 4.18 0 0 0
18/10/2019
4.41
 4,310 4.45 4.49 4.41 0 0 0
17/10/2019
4.45
 8,130 4.59 4.63 4.41 0 0 0
16/10/2019
4.59
 4,460 4.59 4.64 4.31 0 0 0
15/10/2019
4.59
 26,710 4.37 4.64 4.37 1,420 0 0.0
14/10/2019
4.37
 8,120 4.37 4.46 4.20 0 0 0
11/10/2019
4.37
 52,560 4.70 4.72 4.37 0 0 0
10/10/2019
4.70
 17,790 4.89 4.89 4.57 0 0 0
09/10/2019
4.89
 6,490 5.00 5.00 4.87 0 0 0
08/10/2019
5.00
 10,050 5.01 5.02 4.82 0 0 0
07/10/2019
5.01
 4,020 5.06 5.08 4.75 2,000 0 0.0
04/10/2019
5.06
 10,790 5.06 5.14 5.02 0 0 0
03/10/2019
5.06
 1,540 5.17 5.24 5.06 0 0 0
02/10/2019
5.17
 7,350 5.17 5.32 5.17 0 0 0
01/10/2019
5.17
 98,480 5.26 5.26 4.90 2,000 0 0.0
30/09/2019
5.26
 18,570 5.40 5.40 5.10 240 0 0.0
27/09/2019
5.40
 9,240 5.45 5.55 5.32 3,000 0 0.0
26/09/2019
5.45
 62,110 5.86 5.86 5.45 0 0 0
25/09/2019
5.86
 13,080 6.05 6.05 5.78 120 0 0.0
24/09/2019
6.05
 5,630 6.08 6.15 5.92 0 0 0
23/09/2019
6.08
 12,450 6.17 6.35 5.86 0 0 0
20/09/2019
6.17
 17,560 6.59 6.59 6.14 0 0 0
19/09/2019
6.59
 6,430 6.84 6.92 6.59 5,000 0 0.0
18/09/2019
6.84
 7,570 6.51 6.94 6.56 0 0 0
17/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/09/2019
6.51
 29,810 6.09 6.51 6.50 5,000 0 0.0
16/09/2019
6.09
 34,240 6.02 6.24 6.06 570 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |