CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.80
-0.20
(-1.82%)
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
(2024-08-19) 		-0.56 -4.94% 19,100 -600 -0.0
10.50
11.36
10.80
2 tháng
(2024-07-18) 		0.25 2.37% 77,100 1,100 0.0
10.31
11.36
10.80
3 tháng
(2024-06-18) 		0.30 2.83% 120,400 1,000 0.0
10.31
11.36
10.80
6 tháng
(2024-03-20) 		2.10 24.17% 546,600 5,200 0.1
8.70
11.36
10.80
12 tháng
(2023-09-22) 		3.73 52.86% 1,142,400 1,600 0.0
7.07
11.36
10.80
24 tháng
(2022-09-27) 		3.91 56.71% 3,418,700 19,100 0.2
4.43
11.36
10.80
36 tháng
(2021-10-04) 		4.49 71.08% 13,354,200 18,389 -0.2
4.43
11.36
10.80
60 tháng
(2019-10-14) 		6.43 146.95% 24,261,190 -83,031 -0.8
2.40
11.36
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
10.80
 6,000 10.80 10.80 10.80 0 0 0
13/09/2024
11
 0 11 11 11 0 0 0
12/09/2024
11
 100 11 11 11 0 0 0
11/09/2024
10.80
 5,700 10.80 10.80 10.80 0 0 0
10/09/2024
10.80
 1,300 10.80 10.80 10.80 0 0 0
09/09/2024
10.80
 0 10.80 10.80 10.80 0 0 0
06/09/2024
10.80
 300 10.80 10.80 10.80 0 0 0
05/09/2024
11
 400 10.80 11 10.80 0 0 0
04/09/2024
10.80
 2,700 10.80 10.80 10.80 0 0 0
30/08/2024
10.80
 400 10.80 10.80 10.80 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
29/08/2024
11.20
 100 11.20 11.20 11.20 0 0 0
28/08/2024
10.55
 600 10.55 10.55 10.55 0 600 -0.0
27/08/2024
10.55
 300 10.55 10.55 10.55 0 0 0
26/08/2024
10.50
 0 10.50 10.50 10.50 0 0 0
23/08/2024
10.50
 0 10.50 10.50 10.50 0 0 0
22/08/2024
10.50
 400 10.50 10.50 10.50 0 0 0
21/08/2024
10.65
 100 10.65 10.65 10.65 0 0 0
20/08/2024
10.69
 500 11.36 11.36 10.69 0 0 0
19/08/2024
11.36
 200 11.36 11.36 11.36 0 0 0
16/08/2024
10.69
 0 10.69 10.69 10.69 0 0 0
15/08/2024
10.69
 2,100 10.50 10.69 10.50 1,700 0 0.0
14/08/2024
10.50
 0 10.50 10.50 10.50 0 0 0
13/08/2024
10.50
 5,000 10.50 10.50 10.50 0 0 0
12/08/2024
10.50
 2,800 10.31 10.50 10.31 0 0 0
09/08/2024
10.50
 1,000 10.50 10.50 10.50 0 0 0
08/08/2024
10.50
 1,000 10.50 10.50 10.50 0 0 0
07/08/2024
10.50
 400 10.50 10.50 10.50 0 0 0
06/08/2024
10.50
 100 10.50 10.50 10.50 0 0 0
05/08/2024
10.50
 200 10.50 10.50 10.50 0 0 0
02/08/2024
10.50
 1,500 10.50 10.50 10.50 0 0 0
01/08/2024
10.50
 7,400 10.50 10.50 10.50 0 0 0
31/07/2024
10.50
 0 10.50 10.50 10.50 0 0 0
30/07/2024
10.50
 3,500 10.50 10.50 10.50 0 0 0
29/07/2024
10.50
 1,000 10.50 10.50 10.50 0 0 0
26/07/2024
10.31
 0 10.31 10.31 10.31 0 0 0
25/07/2024
10.31
 200 10.31 10.31 10.31 0 0 0
24/07/2024
10.31
 30,500 10.69 10.79 10.31 0 0 0
23/07/2024
10.50
 200 10.50 10.50 10.50 0 0 0
22/07/2024
10.50
 0 10.50 10.50 10.50 0 0 0
19/07/2024
10.50
 1,000 10.50 10.50 10.50 0 0 0
18/07/2024
10.55
 100 10.55 10.55 10.55 0 0 0
17/07/2024
10.69
 1,300 10.69 10.69 10.69 0 0 0
16/07/2024
10.69
 100 10.69 10.69 10.69 0 0 0
15/07/2024
10.50
 2,000 10.79 10.79 10.50 0 0 0
12/07/2024
10.69
 900 10.79 10.79 10.50 0 0 0
11/07/2024
10.50
 500 10.50 10.50 10.50 0 0 0
10/07/2024
10.50
 0 10.50 10.50 10.50 0 0 0
09/07/2024
10.50
 2,100 10.55 10.55 10.50 0 0 0
08/07/2024
10.84
 1,100 10.84 10.84 10.84 0 0 0
05/07/2024
10.50
 1,200 10.50 10.50 10.50 0 0 0
04/07/2024
10.60
 0 10.60 10.60 10.60 0 0 0
03/07/2024
10.60
 1,100 10.60 10.65 10.60 0 100 -0.0
02/07/2024
10.55
 0 10.55 10.55 10.55 0 0 0
01/07/2024
10.55
 0 10.55 10.55 10.55 0 0 0
28/06/2024
10.55
 500 10.69 10.69 10.55 0 0 0
27/06/2024
10.69
 100 10.69 10.69 10.69 0 0 0
26/06/2024
10.50
 1,700 10.50 10.50 10.50 0 0 0
25/06/2024
10.50
 7,000 10.60 10.60 10.50 0 0 0
24/06/2024
10.60
 21,200 10.88 10.88 10.50 0 0 0
21/06/2024
10.88
 1,600 10.88 10.88 10.31 0 0 0
20/06/2024
10.88
 200 10.88 10.88 10.88 0 0 0
19/06/2024
10.98
 300 10.60 10.98 10.50 0 0 0
18/06/2024
10.50
 400 10.60 10.60 10.50 0 0 0
17/06/2024
10.69
 700 10.98 10.98 10.50 0 0 0
14/06/2024
10.98
 1,600 10.69 10.98 10.69 0 0 0
13/06/2024
10.69
 700 10.02 10.69 10.02 0 0 0
12/06/2024
10.36
 11,300 10.41 10.41 10.36 0 0 0
11/06/2024
10.65
 0 10.65 10.65 10.65 0 0 0
10/06/2024
10.65
 400 10.12 10.69 10.12 0 0 0
07/06/2024
10.02
 16,200 10.50 11.17 10.02 0 0 0
06/06/2024
10.50
 27,600 10.50 10.50 10.45 0 0 0
05/06/2024
10.31
 4,600 9.79 10.31 9.79 0 0 0
04/06/2024
10.22
 8,800 10.69 10.69 10.22 0 0 0
03/06/2024
10.22
 41,100 9.93 10.22 9.93 0 0 0
31/05/2024
9.83
 0 9.83 9.83 9.83 0 0 0
30/05/2024
9.83
 4,100 9.64 9.83 9.64 0 0 0
29/05/2024
9.64
 0 9.64 9.64 9.64 0 0 0
28/05/2024
9.64
 6,400 9.55 9.64 9.55 0 0 0
27/05/2024
9.55
 2,700 9.69 9.69 9.55 0 0 0
24/05/2024
9.64
 9,700 10.02 10.02 9.64 0 0 0
23/05/2024
10.02
 1,000 9.98 10.02 9.98 0 0 0
22/05/2024
9.83
 8,200 9.83 9.83 9.83 0 0 0
21/05/2024
9.74
 17,400 9.74 9.83 9.74 0 0 0
20/05/2024
9.74
 200 9.74 9.74 9.74 0 200 -0.0
17/05/2024
10.41
 200 9.64 10.41 9.64 0 0 0
16/05/2024
9.93
 2,600 9.83 9.93 9.83 0 0 0
15/05/2024
9.74
 1,200 9.55 9.74 9.55 0 0 0
14/05/2024
9.74
 0 9.74 9.74 9.74 0 0 0
13/05/2024
9.74
 0 9.74 9.74 9.74 0 0 0
10/05/2024
9.74
 30,700 9.79 9.93 9.64 0 0 0
09/05/2024
9.93
 0 9.93 9.93 9.93 0 0 0
08/05/2024
9.93
 4,200 9.93 10.12 9.93 0 0 0
07/05/2024
9.93
 2,500 9.93 9.93 9.93 0 0 0
06/05/2024
9.74
 1,000 9.74 9.74 9.74 0 0 0
03/05/2024
9.74
 0 9.74 9.74 9.74 0 0 0
02/05/2024
9.74
 16,400 9.36 9.74 9.36 5,000 200 0.0
26/04/2024
9.36
 6,300 9.21 9.36 9.21 0 0 0
25/04/2024
9.18
 7,400 9.18 9.19 9.18 0 0 0
24/04/2024
9.18
 3,800 9.26 9.26 9.17 0 100 -0.0
23/04/2024
9.17
 13,600 9.17 9.18 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |