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)
22/11/2022
5.11
 1,000 4.98 5.14 4.99 100 0 0.0
21/11/2022
4.98
 900 4.99 4.99 4.93 0 0 0.0
18/11/2022
4.99
 2,600 4.96 4.99 4.66 2,300 0 0.0
17/11/2022
4.96
 2,500 4.73 5.02 4.75 0 0 0.0
16/11/2022
4.73
 21,400 4.43 4.73 4.12 0 0 0.0
15/11/2022
4.43
 13,800 4.76 4.76 4.43 0 0 0.0
14/11/2022
4.76
 1,300 5.11 5.11 4.76 0 0 0.0
11/11/2022
5.11
 700 5.28 5.28 5.11 0 0 0.0
10/11/2022
5.28
 4,000 5.38 5.38 5.00 200 0 0.0
09/11/2022
5.38
 100 5.30 5.38 5.38 0 0 0.0
08/11/2022
5.30
 500 5.38 5.38 5.06 0 0 0.0
07/11/2022
5.38
 8,500 5.18 5.38 4.82 0 0 0.0
04/11/2022
5.18
 8,200 5.31 5.31 5.00 0 0 0.0
03/11/2022
5.31
 1,800 5.37 5.37 5.29 0 0 0.0
02/11/2022
5.37
 2,300 5.38 5.38 5.32 0 0 0.0
01/11/2022
5.38
 3,300 5.39 5.39 5.38 0 0 0.0
31/10/2022
5.39
 500 5.47 5.55 5.38 0 0 0.0
28/10/2022
5.47
 1,100 5.47 5.47 5.47 0 0 0.0
27/10/2022
5.47
 2,400 5.49 5.56 5.47 0 0 0
26/10/2022
5.49
 3,000 5.47 5.50 5.38 0 0 0
25/10/2022
5.47
 6,400 5.33 5.47 4.96 0 0 0
24/10/2022
5.33
 20,900 5.73 5.73 5.33 0 0 0
21/10/2022
5.73
 600 5.74 5.74 5.60 0 0 0
20/10/2022
5.74
 4,100 5.73 5.74 5.59 0 0 0
19/10/2022
5.73
 1,500 5.74 5.74 5.57 0 0 0
18/10/2022
5.74
 2,900 5.57 5.74 5.49 0 0 0.0
17/10/2022
5.57
 5,700 5.83 5.87 5.56 0 0 0.0
14/10/2022
5.83
 6,700 5.74 5.84 5.65 0 0 0.0
13/10/2022
5.74
 3,300 5.83 5.87 5.74 0 0 0.0
12/10/2022
5.83
 6,200 5.81 5.90 5.83 0 0 0.0
11/10/2022
5.81
 15,300 5.91 5.91 5.74 0 0 0.0
10/10/2022
5.91
 15,900 5.75 6.00 5.74 0 0 0.0
07/10/2022
5.75
 26,000 6.18 6.25 5.75 0 0 0.0
06/10/2022
6.18
 2,500 6.17 6.27 6.17 300 0 0.0
05/10/2022
6.17
 10,200 6.17 6.18 6.09 4,000 0 0.0
04/10/2022
6.17
 11,100 6.00 6.17 6.00 0 0 0.0
03/10/2022
6.00
 13,900 6.27 6.27 6.00 1,200 0 0.0
30/09/2022
6.27
 9,700 6.28 6.34 6.00 0 0 0.0
29/09/2022
6.28
 22,000 6.54 6.54 6.09 0 0 0.0
28/09/2022
6.54
 3,800 6.89 6.96 6.54 0 0 0.0
27/09/2022
6.89
 50,000 6.44 6.89 6.18 0 0 0.0
26/09/2022
6.44
 15,300 6.63 6.63 6.27 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |