CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.60
0.20
(1.92%)
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
(2025-12-29) 		0.05 0.49% 268,800 -600 -0.0
10.10
11.80
10.40
2 tháng
(2025-11-28) 		-0.50 -4.63% 433,800 -600 -0.0
10
11.80
10.40
3 tháng
(2025-10-29) 		-0.42 -3.95% 495,700 -600 -0.0
10
11.80
10.40
6 tháng
(2025-07-31) 		-0.80 -7.26% 1,184,800 -2,700 -0.0
10
11.80
10.40
12 tháng
(2025-02-03) 		2.16 26.86% 5,388,200 -10,000 -0.2
7.59
14.41
10.40
24 tháng
(2024-02-07) 		3.68 56.49% 6,070,800 -12,800 -0.2
6.23
14.41
10.40
36 tháng
(2023-02-13) 		6.26 159.15% 8,030,000 -11,900 -0.2
3.71
14.41
10.40
60 tháng
(2021-02-22) 		6.68 189.83% 23,516,700 -3,811 -0.4
3.36
14.41
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.54
 15,800 4.76 4.76 4.44 0 0 -0.0
21/06/2022
4.76
 11,300 4.76 4.76 4.73 0 0 -0.0
20/06/2022
4.76
 4,600 4.80 4.80 4.69 0 0 0
17/06/2022
4.80
 12,600 4.81 4.81 4.79 0 0 -0.0
16/06/2022
4.81
 13,200 4.84 4.84 4.75 0 0 -0.0
15/06/2022
4.84
 9,700 4.86 4.87 4.74 0 0 -0.0
14/06/2022
4.86
 17,600 4.76 4.87 4.66 0 0 -0.0
13/06/2022
4.76
 29,200 5.05 5.05 4.76 0 0 -0.0
10/06/2022
5.05
 28,900 5.16 5.16 4.93 0 0 -0.0
09/06/2022
5.16
 6,300 5.16 5.16 4.99 0 0 -0.0
08/06/2022
5.16
 32,100 4.93 5.27 5.05 0 0 -0.0
07/06/2022
4.93
 63,800 4.61 4.93 4.68 0 0 -0.0
06/06/2022
4.61
 37,000 4.70 4.80 4.61 0 0 0
03/06/2022
4.70
 4,300 4.79 4.79 4.68 0 0 -0.0
02/06/2022
4.79
 8,700 4.91 4.91 4.65 0 0 -0.0
01/06/2022
4.91
 6,600 4.95 4.95 4.84 0 0 -0.0
31/05/2022
4.95
 10,400 5.02 5.02 4.87 0 0 -0.0
30/05/2022
5.02
 43,600 4.87 5.02 4.67 0 0 -0.0
27/05/2022
4.87
 27,400 4.85 4.87 4.54 0 600 -0.0
26/05/2022
4.85
 23,500 4.79 4.87 4.62 0 0 0.0
25/05/2022
4.79
 17,800 4.76 4.81 4.56 0 0 0.0
24/05/2022
4.76
 14,000 4.74 4.77 4.41 0 0 0.0
23/05/2022
4.74
 3,600 4.74 4.87 4.64 0 0 0.0
20/05/2022
4.74
 1,500 4.74 4.87 4.45 0 0 0.0
19/05/2022
4.74
 28,500 4.76 4.99 4.43 0 0 0.0
18/05/2022
4.76
 20,500 4.68 4.99 4.68 600 0 0.0
17/05/2022
4.68
 65,000 4.56 4.68 4.27 0 0 0
16/05/2022
4.56
 11,600 4.56 4.87 4.56 0 0 0
13/05/2022
4.56
 44,700 4.84 4.88 4.50 100 100 -0.0
12/05/2022
4.84
 9,600 5.16 5.16 4.84 0 0 0
11/05/2022
5.16
 11,900 5.23 5.23 5.06 0 0 0
10/05/2022
5.23
 26,900 5.30 5.30 4.93 0 0 0
09/05/2022
5.30
 27,400 5.70 5.70 5.30 100 0 0.0
06/05/2022
5.70
 12,300 5.71 5.71 5.41 0 800 -0.0
05/05/2022
5.71
 10,500 5.71 5.89 5.51 0 0 0
04/05/2022
5.71
 13,000 5.71 5.71 5.47 0 0 0
29/04/2022
5.71
 5,500 5.78 5.84 5.71 0 0 0
28/04/2022
5.78
 6,800 5.47 5.86 5.54 0 0 0
27/04/2022
5.47
 7,600 5.45 5.47 5.31 0 0 0
26/04/2022
5.45
 34,300 5.29 5.45 4.93 400 100 0.0
25/04/2022
5.29
 49,000 5.41 5.66 5.29 100 600 -0.0
22/04/2022
5.41
 35,700 5.30 5.66 5.26 200 1,500 -0.0
21/04/2022
5.30
 60,900 5.66 5.66 5.26 100 0 0.0
20/04/2022
5.66
 19,000 5.84 5.84 5.43 0 0 0
19/04/2022
5.84
 21,400 6.00 6.00 5.84 900 500 0.0
18/04/2022
6.00
 30,600 6.14 6.14 5.85 0 1,500 -0.0
15/04/2022
6.14
 12,400 6.07 6.14 5.96 0 0 0
14/04/2022
6.07
 11,800 6.06 6.39 5.93 0 0 0
13/04/2022
6.06
 14,800 5.94 6.17 5.90 100 600 -0.0
12/04/2022
5.94
 83,000 6.39 6.45 5.94 400 1,300 -0.0
08/04/2022
6.39
 58,400 6.45 6.63 6.20 300 0 0.0
07/04/2022
6.45
 68,400 6.66 6.66 6.45 0 0 0
06/04/2022
6.66
 55,800 6.69 6.69 6.60 0 1,000 -0.0
05/04/2022
6.69
 65,700 6.66 6.69 6.60 0 0 0
04/04/2022
6.66
 65,900 6.69 6.81 6.63 1,100 0 0.0
01/04/2022
6.69
 173,600 6.57 6.87 6.39 0 0 0
31/03/2022
6.57
 165,000 6.54 6.69 6.54 1,000 400 0.0
30/03/2022
6.54
 304,700 6.99 6.99 6.51 0 300 -0.0
29/03/2022
6.99
 273,000 6.78 7.24 6.69 0 0 0
28/03/2022
6.78
 275,200 6.36 6.78 6.51 500 7,000 -0.1
25/03/2022
6.36
 309,200 5.96 6.36 6.01 0 700 -0.0
24/03/2022
5.96
 45,300 5.98 5.99 5.94 600 0 0.0
23/03/2022
5.98
 50,000 5.96 6.01 5.90 0 0 0
22/03/2022
5.96
 31,900 5.97 6.02 5.90 0 0 0
21/03/2022
5.97
 34,600 6.01 6.01 5.95 300 0 0.0
18/03/2022
6.01
 27,400 5.94 6.05 5.95 200 0 0.0
17/03/2022
5.94
 46,400 5.90 5.95 5.89 0 0 0
16/03/2022
5.90
 67,800 5.90 5.96 5.89 0 0 0
15/03/2022
5.90
 55,500 5.90 6.00 5.89 0 0 0
14/03/2022
5.90
 70,300 6.08 6.08 5.84 0 0 0
11/03/2022
6.08
 59,200 6.17 6.20 5.96 1,900 0 0.0
10/03/2022
6.17
 65,000 6.20 6.26 6.03 0 0 0
09/03/2022
6.20
 83,000 6.17 6.23 5.97 0 0 0
08/03/2022
6.17
 43,300 6.33 6.33 6.02 0 500 -0.0
07/03/2022
6.33
 39,000 6.45 6.45 6.00 0 0 0
04/03/2022
6.45
 84,900 6.48 6.84 6.03 5,000 0 0.1
03/03/2022
6.48
 164,100 6.06 6.48 6.08 0 0 0
02/03/2022
6.06
 43,300 6.14 6.17 6.02 0 0 0
01/03/2022
6.14
 43,700 5.92 6.20 5.91 500 0 0.0
28/02/2022
5.92
 25,400 5.91 5.99 5.91 0 0 0
25/02/2022
5.91
 20,100 5.91 5.98 5.89 0 0 0
24/02/2022
5.91
 25,700 6.01 6.02 5.78 0 0 0
23/02/2022
6.01
 30,600 6.00 6.05 5.94 0 0 0
22/02/2022
6.00
 21,200 6.04 6.05 5.90 0 0 0
21/02/2022
6.04
 84,300 6.00 6.05 5.90 0 100 -0.0
18/02/2022
6.00
 6,100 6.02 6.05 5.96 0 100 -0.0
17/02/2022
6.02
 11,900 6.05 6.14 6.02 0 0 0
16/02/2022
6.05
 11,300 6.02 6.05 6.02 0 0 0
15/02/2022
6.02
 25,400 5.96 6.08 6.02 100 0 0.0
14/02/2022
5.96
 34,800 5.90 6.14 5.90 0 0 0
11/02/2022
5.90
 30,600 6.14 6.14 5.90 0 400 -0.0
10/02/2022
6.14
 25,900 6.17 6.23 6.02 0 1,600 -0.0
09/02/2022
6.17
 30,700 6.02 6.20 5.96 0 6,300 -0.1
08/02/2022
6.02
 12,900 6.08 6.26 5.66 0 0 0
07/02/2022
6.08
 27,600 5.94 6.17 5.93 0 0 0
28/01/2022
5.94
 11,800 5.81 5.94 5.84 0 0 0
27/01/2022
5.81
 4,500 5.72 5.92 5.72 0 0 0
26/01/2022
5.72
 4,600 5.83 6.08 5.67 0 0 0
25/01/2022
5.83
 7,500 5.58 5.84 5.41 0 0 0
24/01/2022
5.58
 33,500 5.99 5.99 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |