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)
08/02/2022
7.94
 12,900 8.02 8.26 7.46 0 0 0
07/02/2022
8.02
 27,600 7.83 8.14 7.82 0 0 0
28/01/2022
7.83
 11,800 7.66 7.83 7.70 0 0 0
27/01/2022
7.66
 4,500 7.54 7.81 7.54 0 0 0
26/01/2022
7.54
 4,600 7.69 8.01 7.47 0 0 0
25/01/2022
7.69
 7,500 7.35 7.70 7.14 0 0 0
24/01/2022
7.35
 33,500 7.90 7.90 7.35 0 0 0
21/01/2022
7.90
 13,900 7.86 8.02 7.64 0 0 0
20/01/2022
7.86
 15,900 7.54 7.94 7.47 0 0 0
19/01/2022
7.54
 23,500 7.46 7.62 7.38 0 300 -0.0
18/01/2022
7.46
 26,000 8.02 8.02 7.46 0 0 0
17/01/2022
8.02
 2,900 8.34 8.34 8.02 0 100 -0.0
14/01/2022
8.34
 30,400 7.90 8.34 7.53 0 0 0
13/01/2022
7.90
 92,700 8.18 8.42 7.75 1,700 200 0.0
12/01/2022
8.18
 52,100 8.58 8.66 8.02 300 0 0.0
11/01/2022
8.58
 69,800 8.82 8.82 8.58 0 0 0
10/01/2022
8.82
 105,800 9.10 9.14 8.58 0 0 0
07/01/2022
9.10
 189,400 9.14 9.74 8.54 600 0 0.0
06/01/2022
9.14
 117,800 8.58 9.14 9.14 0 100 -0.0
05/01/2022
8.58
 99,000 8.02 8.58 8.42 0 0 0
04/01/2022
8.02
 101,000 7.53 8.02 7.50 0 0 0
31/12/2021
7.53
 19,600 7.57 7.62 7.53 0 0 0
30/12/2021
7.57
 27,200 7.55 7.57 7.46 0 0 0
29/12/2021
7.55
 46,700 7.55 7.58 7.46 0 0 0
28/12/2021
7.55
 30,000 7.54 7.62 7.42 0 0 0
27/12/2021
7.54
 14,300 7.62 7.62 7.51 0 0 0
24/12/2021
7.62
 34,400 7.50 7.71 7.54 0 0 0
23/12/2021
7.50
 23,000 7.50 7.69 7.46 0 0 0
22/12/2021
7.50
 58,300 7.46 7.58 7.38 200 0 0.0
21/12/2021
7.46
 55,400 7.45 7.78 7.42 300 0 0.0
20/12/2021
7.45
 31,300 7.58 7.58 7.42 0 0 0
17/12/2021
7.58
 44,100 7.59 7.70 7.54 0 0 0
16/12/2021
7.59
 14,100 7.78 7.78 7.55 0 0 0
15/12/2021
7.78
 31,600 7.59 7.82 7.59 0 0 0
14/12/2021
7.59
 22,700 7.59 7.62 7.54 0 0 0
13/12/2021
7.59
 25,300 7.62 7.71 7.40 100 0 0.0
10/12/2021
7.62
 22,800 7.62 7.78 7.38 500 0 0.0
09/12/2021
7.62
 11,900 7.62 7.62 7.38 100 0 0.0
08/12/2021
7.62
 24,700 7.53 7.67 7.46 0 0 0
07/12/2021
7.53
 35,100 7.50 7.54 7.23 0 0 0
06/12/2021
7.50
 34,700 7.79 8.02 7.46 0 2,500 -0.0
03/12/2021
7.79
 77,400 8.38 8.38 7.79 400 400 -0.0
02/12/2021
8.38
 36,400 8.34 8.50 8.02 100 0 0.0
01/12/2021
8.34
 47,000 8.46 8.66 8.02 200 0 0.0
30/11/2021
8.46
 71,700 7.91 8.46 8.26 400 0 0.0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
29/11/2021
7.91
 26,600 7.39 7.91 7.82 1,000 0 0
26/11/2021
7.39
 158,200 7.95 7.99 7.39 900 0 0.0
25/11/2021
7.95
 38,200 7.99 8.21 7.95 0 0 0
24/11/2021
7.99
 30,200 8.06 8.33 7.76 0 0 0
23/11/2021
8.06
 79,300 8.10 8.10 7.58 0 49,900 -0.5
22/11/2021
8.10
 62,800 8.67 8.98 8.10 200 0 0.0
19/11/2021
8.67
 117,600 8.44 8.82 8.37 300 0 0.0
18/11/2021
8.44
 124,600 8.37 8.59 7.91 700 0 0.0
17/11/2021
8.37
 88,100 8.25 8.52 7.99 0 100 -0.0
16/11/2021
8.25
 130,400 8.82 8.82 8.21 1,800 0 0.0
15/11/2021
8.82
 214,600 8.59 9.17 8.59 0 2,200 -0.0
12/11/2021
8.59
 137,500 8.06 8.59 8.14 100 0 0.0
11/11/2021
8.06
 220,000 7.56 8.06 7.83 48,900 0 0.5
10/11/2021
7.56
 85,700 7.07 7.56 7.00 0 0 0
09/11/2021
7.07
 20,200 7.13 7.19 6.85 0 0 0
08/11/2021
7.13
 46,100 7.00 7.15 6.99 0 0 0
05/11/2021
7.00
 76,500 7.00 7.00 6.85 2,700 0 0.0
04/11/2021
7.00
 17,600 7.00 7.04 6.73 0 0 0
03/11/2021
7.00
 70,800 7.18 7.19 6.93 0 0 0
02/11/2021
7.18
 40,100 7.15 7.23 7.01 0 0 0
01/11/2021
7.15
 76,100 6.90 7.23 7.07 0 0 0
29/10/2021
6.90
 84,500 6.88 6.97 6.78 0 0 0
28/10/2021
6.88
 54,000 6.66 7.00 6.70 0 0 0
27/10/2021
6.66
 61,400 6.69 6.77 6.54 0 0 0
26/10/2021
6.69
 23,200 6.69 6.69 6.54 0 0 0
25/10/2021
6.69
 33,600 6.67 6.92 6.62 0 0 0
22/10/2021
6.67
 18,200 6.75 6.75 6.47 0 0 0
21/10/2021
6.75
 32,300 6.76 6.85 6.64 0 0 0
20/10/2021
6.76
 18,300 6.78 6.79 6.70 0 0 0
19/10/2021
6.78
 66,000 6.71 6.85 6.72 0 0 0
18/10/2021
6.71
 55,500 6.43 6.75 6.43 2,200 0 0.0
15/10/2021
6.43
 25,100 6.38 6.47 6.37 0 0 0
14/10/2021
6.38
 17,200 6.38 6.43 6.35 0 0 0
13/10/2021
6.38
 15,000 6.35 6.40 6.32 100 0 0.0
12/10/2021
6.35
 29,800 6.37 6.39 6.31 0 0 0
11/10/2021
6.37
 43,000 6.29 6.40 6.30 0 0 0
08/10/2021
6.29
 29,500 6.24 6.31 6.20 0 0 0
07/10/2021
6.24
 21,200 6.28 6.31 6.11 0 0 0
06/10/2021
6.28
 63,200 6.31 6.39 6.08 0 0 0
05/10/2021
6.31
 18,600 6.31 6.31 6.24 0 0 0
04/10/2021
6.31
 48,900 6.33 6.50 6.24 0 0 0
01/10/2021
6.33
 3,500 6.47 6.47 6.32 0 0 0
30/09/2021
6.47
 18,900 6.23 6.54 6.23 0 0 0
29/09/2021
6.23
 35,000 6.24 6.24 6.12 0 0 0
28/09/2021
6.24
 38,900 6.29 6.29 5.93 0 0 0
27/09/2021
6.29
 83,500 6.76 6.76 6.29 0 0 0
24/09/2021
6.76
 48,900 6.82 6.82 6.39 100 0 0.0
23/09/2021
6.82
 87,500 7.15 7.45 6.82 0 0 0
22/09/2021
7.15
 144,800 6.85 7.32 6.39 0 0 0
21/09/2021
6.85
 87,500 6.85 7.00 6.37 0 0 0
20/09/2021
6.85
 82,400 7.15 7.15 6.85 0 0 0
17/09/2021
7.15
 405,900 6.88 7.35 6.69 0 0 0
16/09/2021
6.88
 66,800 6.43 6.88 6.88 0 0 0
15/09/2021
6.43
 69,300 6.01 6.43 6.43 0 0 0
14/09/2021
6.01
 365,800 5.62 6.01 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |