CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.70
-0.40
(-3.60%)
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
(2025-11-05) 		-2.90 -20.71% 154,100 0 0
10.50
14.60
10.70
2 tháng
(2025-10-06) 		-2.90 -20.71% 310,400 0 0
10.50
14.70
10.70
3 tháng
(2025-09-08) 		-3.20 -22.38% 543,900 -100 -0.0
10.50
15.05
10.70
6 tháng
(2025-06-09) 		-3.85 -25.75% 1,485,300 4,000 0.1
10.50
15.50
10.70
12 tháng
(2024-12-10) 		1.30 13.27% 5,071,900 -15,400 -0.2
9.80
19
10.70
24 tháng
(2023-12-18) 		2.79 33.63% 5,875,600 -13,300 -0.2
8.12
19
10.70
36 tháng
(2022-12-21) 		6 117.68% 8,053,000 -5,900 -0.1
4.89
19
10.70
60 tháng
(2020-12-31) 		5.79 109.08% 24,181,310 -91,341 -1.0
4.41
19
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
7.53
 13,000 7.53 7.53 7.22 0 0 0
29/04/2022
7.53
 5,500 7.62 7.70 7.52 0 0 0
28/04/2022
7.62
 6,800 7.22 7.72 7.30 0 0 0
27/04/2022
7.22
 7,600 7.18 7.22 7.00 0 0 0
26/04/2022
7.18
 34,300 6.98 7.18 6.49 400 100 0.0
25/04/2022
6.98
 49,000 7.14 7.46 6.98 100 600 -0.0
22/04/2022
7.14
 35,700 6.98 7.47 6.94 200 1,500 -0.0
21/04/2022
6.98
 60,900 7.46 7.46 6.94 100 0 0.0
20/04/2022
7.46
 19,000 7.70 7.70 7.16 0 0 0
19/04/2022
7.70
 21,400 7.91 7.91 7.70 900 500 0.0
18/04/2022
7.91
 30,600 8.10 8.10 7.71 0 1,500 -0.0
15/04/2022
8.10
 12,400 8.00 8.10 7.86 0 0 0
14/04/2022
8.00
 11,800 7.99 8.42 7.82 0 0 0
13/04/2022
7.99
 14,800 7.83 8.14 7.78 100 600 -0.0
12/04/2022
7.83
 83,000 8.42 8.50 7.83 400 1,300 -0.0
08/04/2022
8.42
 58,400 8.50 8.74 8.18 300 0 0.0
07/04/2022
8.50
 68,400 8.78 8.78 8.50 0 0 0
06/04/2022
8.78
 55,800 8.82 8.82 8.70 0 1,000 -0.0
05/04/2022
8.82
 65,700 8.78 8.82 8.70 0 0 0
04/04/2022
8.78
 65,900 8.82 8.98 8.74 1,100 0 0.0
01/04/2022
8.82
 173,600 8.66 9.06 8.42 0 0 0
31/03/2022
8.66
 165,000 8.62 8.82 8.62 1,000 400 0.0
30/03/2022
8.62
 304,700 9.22 9.22 8.58 0 300 -0.0
29/03/2022
9.22
 273,000 8.94 9.54 8.82 0 0 0
28/03/2022
8.94
 275,200 8.38 8.94 8.58 500 7,000 -0.1
25/03/2022
8.38
 309,200 7.86 8.38 7.92 0 700 -0.0
24/03/2022
7.86
 45,300 7.88 7.90 7.83 600 0 0.0
23/03/2022
7.88
 50,000 7.86 7.92 7.78 0 0 0
22/03/2022
7.86
 31,900 7.87 7.93 7.78 0 0 0
21/03/2022
7.87
 34,600 7.92 7.92 7.84 300 0 0.0
18/03/2022
7.92
 27,400 7.83 7.97 7.84 200 0 0.0
17/03/2022
7.83
 46,400 7.78 7.85 7.76 0 0 0
16/03/2022
7.78
 67,800 7.78 7.86 7.76 0 0 0
15/03/2022
7.78
 55,500 7.78 7.91 7.76 0 0 0
14/03/2022
7.78
 70,300 8.01 8.01 7.70 0 0 0
11/03/2022
8.01
 59,200 8.14 8.18 7.86 1,900 0 0.0
10/03/2022
8.14
 65,000 8.18 8.26 7.95 0 0 0
09/03/2022
8.18
 83,000 8.14 8.22 7.87 0 0 0
08/03/2022
8.14
 43,300 8.34 8.34 7.94 0 500 -0.0
07/03/2022
8.34
 39,000 8.50 8.50 7.91 0 0 0
04/03/2022
8.50
 84,900 8.54 9.02 7.95 5,000 0 0.1
03/03/2022
8.54
 164,100 7.99 8.54 8.02 0 0 0
02/03/2022
7.99
 43,300 8.10 8.14 7.94 0 0 0
01/03/2022
8.10
 43,700 7.80 8.18 7.79 500 0 0.0
28/02/2022
7.80
 25,400 7.79 7.90 7.79 0 0 0
25/02/2022
7.79
 20,100 7.79 7.89 7.77 0 0 0
24/02/2022
7.79
 25,700 7.92 7.93 7.63 0 0 0
23/02/2022
7.92
 30,600 7.91 7.98 7.83 0 0 0
22/02/2022
7.91
 21,200 7.96 7.98 7.78 0 0 0
21/02/2022
7.96
 84,300 7.91 7.98 7.78 0 100 -0.0
18/02/2022
7.91
 6,100 7.94 7.98 7.86 0 100 -0.0
17/02/2022
7.94
 11,900 7.98 8.10 7.94 0 0 0
16/02/2022
7.98
 11,300 7.94 7.98 7.94 0 0 0
15/02/2022
7.94
 25,400 7.86 8.01 7.94 100 0 0.0
14/02/2022
7.86
 34,800 7.78 8.10 7.78 0 0 0
11/02/2022
7.78
 30,600 8.10 8.10 7.78 0 400 -0.0
10/02/2022
8.10
 25,900 8.14 8.22 7.94 0 1,600 -0.0
09/02/2022
8.14
 30,700 7.94 8.18 7.86 0 6,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |