CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.60
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
(2024-10-22) 		-0.65 -5.78% 9,400 0 0
10.60
11.95
10.60
2 tháng
(2024-09-23) 		-0.70 -6.19% 21,000 -600 -0.0
10.60
11.95
10.60
3 tháng
(2024-08-23) 		0.10 0.93% 39,100 -1,200 -0.0
10.50
11.95
10.60
6 tháng
(2024-05-27) 		1.05 11.02% 267,800 300 0.0
9.55
11.95
10.60
12 tháng
(2023-11-27) 		2.63 32.96% 854,900 2,200 0.0
7.97
11.95
10.60
24 tháng
(2022-12-02) 		5.31 100.47% 3,068,000 10,000 0.1
4.89
11.95
10.60
36 tháng
(2021-12-07) 		3.07 40.78% 10,488,500 12,789 -0.3
4.43
11.95
10.60
60 tháng
(2019-12-18) 		7.32 223.35% 23,485,230 -89,031 -0.8
2.40
11.95
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
7.24
 10,700 7.17 7.24 6.67 0 0 0
11/09/2023
7.17
 8,300 7.26 7.35 7.16 0 300 -0.0
08/09/2023
7.26
 200 7.34 7.34 7.21 0 0 0
07/09/2023
7.34
 4,100 7.35 7.35 7.21 1,100 0 0.0
06/09/2023
7.35
 48,700 7.45 7.45 7.35 0 0 0
05/09/2023
7.45
 4,500 7.45 7.46 7.35 0 0 0
31/08/2023
7.45
 1,000 7.44 7.45 7.44 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2023
7.44
 4,600 7.30 7.48 7.17 0 0 0
29/08/2023
7.30
 4,700 7.30 7.30 7.21 300 0 0.0
28/08/2023
7.30
 17,500 7.30 7.30 7.26 0 0 0
25/08/2023
7.30
 1,900 7.36 7.36 7.30 0 0 0
24/08/2023
7.36
 57,500 7.36 7.36 7.17 0 0 0
23/08/2023
7.36
 300 7.36 7.36 7.35 0 0 0
22/08/2023
7.36
 34,700 7.47 7.47 7.11 0 300 -0.0
21/08/2023
7.47
 200 7.12 7.47 7.12 0 0 0
18/08/2023
7.12
 14,100 7.63 7.63 7.12 0 0 0
17/08/2023
7.63
 2,900 7.62 7.63 7.44 300 0 0.0
16/08/2023
7.62
 19,800 7.38 7.62 7.38 0 0 0
15/08/2023
7.38
 9,800 7.28 7.44 7.29 0 0 0
14/08/2023
7.28
 10,500 7.27 7.28 7.08 0 0 0
11/08/2023
7.27
 19,700 7.30 7.43 7.26 0 0 0
10/08/2023
7.30
 4,900 7.42 7.42 7.30 0 0 0
09/08/2023
7.42
 12,800 7.35 7.44 7.26 0 0 0
08/08/2023
7.35
 20,000 6.95 7.35 7.03 0 0 0
07/08/2023
6.95
 11,500 7.12 7.25 6.90 0 2,000 -0.0
04/08/2023
7.12
 21,000 6.99 7.12 6.95 0 0 0
03/08/2023
6.99
 2,800 7.08 7.15 6.99 0 0 0
02/08/2023
7.08
 13,200 7.08 7.17 7.08 0 0 0
01/08/2023
7.08
 9,600 7.08 7.08 7.08 0 0 0
31/07/2023
7.08
 19,900 7.08 7.08 6.86 0 0 0
28/07/2023
7.08
 48,100 7.12 7.12 6.81 0 0 0
27/07/2023
7.12
 1,500 7.12 7.12 6.99 0 0 0
26/07/2023
7.12
 300 7.13 7.13 6.95 0 0 0
25/07/2023
7.13
 3,400 7.16 7.16 6.90 0 0 0
24/07/2023
7.16
 3,700 6.93 7.17 6.82 0 0 0
21/07/2023
6.93
 1,700 6.95 6.95 6.82 700 0 0.0
20/07/2023
6.95
 500 6.95 6.95 6.90 0 0 0
19/07/2023
6.95
 6,700 6.97 6.97 6.94 1,300 0 0.0
18/07/2023
6.97
 2,200 7.02 7.02 6.68 0 0 0
17/07/2023
7.02
 2,500 6.98 7.02 6.78 0 0 0
14/07/2023
6.98
 300 7.03 7.03 6.98 0 0 0
13/07/2023
7.03
 100 6.72 7.03 7.03 0 0 0
12/07/2023
6.72
 2,300 7.10 7.10 6.72 0 0 0
11/07/2023
7.10
 5,500 7.12 7.12 6.69 0 0 0
10/07/2023
7.12
 3,200 7.08 7.12 6.64 0 0 0
07/07/2023
7.08
 2,000 6.63 7.08 6.81 0 0 0
06/07/2023
6.63
 11,000 6.88 7.17 6.63 0 0 0
05/07/2023
6.88
 1,900 6.41 6.89 6.63 0 0 0
04/07/2023
6.41
 200 6.46 6.48 6.41 0 0 0
03/07/2023
6.46
 7,200 6.43 6.63 6.46 0 0 0
30/06/2023
6.43
 64,100 6.72 6.88 6.43 0 0 0
29/06/2023
6.72
 3,300 6.84 6.89 6.72 0 0 0
28/06/2023
6.84
 1,600 6.84 6.84 6.72 0 0 0
27/06/2023
6.84
 4,900 6.79 6.86 6.84 0 0 0
26/06/2023
6.79
 17,300 6.81 6.81 6.63 0 0 0
23/06/2023
6.81
 0 6.81 6.81 6.81 0 0 0
22/06/2023
6.81
 7,300 6.83 6.85 6.75 0 0 0
21/06/2023
6.83
 1,500 6.84 6.84 6.75 0 0 0
20/06/2023
6.84
 8,200 6.84 6.84 6.75 0 0 0
19/06/2023
6.84
 15,100 6.85 6.85 6.63 0 0 0
16/06/2023
6.85
 18,400 6.86 6.86 6.68 0 0 0
15/06/2023
6.86
 6,900 6.89 6.89 6.68 700 0 0.0
14/06/2023
6.89
 28,000 6.78 6.89 6.63 0 0 0
13/06/2023
6.78
 2,000 6.78 6.78 6.68 0 0 0
12/06/2023
6.78
 13,800 6.80 6.80 6.63 0 0 0
09/06/2023
6.80
 1,700 6.88 6.88 6.72 0 0 0
08/06/2023
6.88
 13,500 6.74 6.89 6.74 0 0 0
07/06/2023
6.74
 4,000 6.90 6.90 6.72 0 0 0
06/06/2023
6.90
 19,100 6.91 6.91 6.63 0 0 0
05/06/2023
6.91
 17,700 6.93 6.93 6.63 0 0 0
02/06/2023
6.93
 23,800 6.72 6.93 6.72 0 0 0
01/06/2023
6.72
 3,800 6.85 6.85 6.54 300 0 0.0
31/05/2023
6.85
 12,500 6.68 6.85 6.45 3,600 0 0.0
30/05/2023
6.68
 5,800 6.71 6.71 6.43 0 0 0
29/05/2023
6.71
 17,700 6.85 6.85 6.42 0 0 0
26/05/2023
6.85
 4,400 6.68 6.85 6.42 0 0 0
25/05/2023
6.68
 700 6.61 6.68 6.41 0 0 0
24/05/2023
6.61
 9,200 6.27 6.63 6.45 0 0 0
23/05/2023
6.27
 1,400 6.32 6.32 6.27 0 0 0
22/05/2023
6.32
 100 6.49 6.49 6.32 0 0 0
19/05/2023
6.49
 3,200 6.49 6.70 6.27 0 0 0
18/05/2023
6.49
 4,400 6.48 6.49 6.36 0 0 0
17/05/2023
6.48
 1,200 6.54 6.54 6.41 0 0 0
16/05/2023
6.54
 25,800 6.41 6.54 6.41 0 0 0
15/05/2023
6.41
 69,300 6.00 6.41 6.27 0 2,600 -0.0
12/05/2023
6.00
 21,200 5.91 6.31 5.74 0 0 0
11/05/2023
5.91
 5,600 6.15 6.15 5.91 200 0 0.0
10/05/2023
6.15
 2,200 6.15 6.15 5.78 0 0 0
09/05/2023
6.15
 8,800 5.78 6.18 5.75 0 0 0
08/05/2023
5.78
 6,900 5.80 5.87 5.72 0 0 0
05/05/2023
5.80
 4,500 5.98 5.98 5.60 0 0 0
04/05/2023
5.98
 22,500 5.59 5.98 5.60 0 0 0
28/04/2023
5.59
 600 5.40 5.72 5.41 0 0 0
27/04/2023
5.40
 23,900 5.69 5.95 5.40 0 0 0
26/04/2023
5.69
 29,100 5.68 5.69 5.51 0 0 0.0
25/04/2023
5.68
 400 5.59 5.68 5.65 0 0 0.0
24/04/2023
5.59
 900 5.57 5.59 5.56 0 0 0.0
21/04/2023
5.57
 4,000 5.52 5.57 5.52 0 0 0.0
20/04/2023
5.52
 1,300 5.71 5.71 5.52 0 0 0
19/04/2023
5.71
 2,000 5.45 5.73 5.47 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |