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)
31/08/2021
4.10
 22,300 4.10 4.10 4.04 0 0 0
30/08/2021
4.10
 29,700 3.93 4.10 3.92 0 0 0
27/08/2021
3.93
 10,400 3.90 3.96 3.87 0 0 0
26/08/2021
3.90
 21,800 4.07 4.08 3.90 0 0 0
25/08/2021
4.07
 1,100 4.07 4.12 4.07 0 0 0
24/08/2021
4.07
 19,300 3.86 4.10 3.87 100 0 0.0
23/08/2021
3.86
 33,500 3.87 3.98 3.86 100 0 0.0
20/08/2021
3.87
 134,000 4.09 4.09 3.87 0 0 0
19/08/2021
4.09
 19,000 4.21 4.24 4.09 0 0 0
18/08/2021
4.21
 18,900 4.26 4.31 4.15 0 0 0
17/08/2021
4.26
 8,400 4.21 4.27 4.04 0 0 0
16/08/2021
4.21
 7,200 4.15 4.21 4.21 0 900 -0.0
13/08/2021
4.15
 9,700 4.15 4.22 4.15 0 500 0
12/08/2021
4.15
 24,200 3.97 4.15 4.01 0 0 0
11/08/2021
3.97
 14,600 3.97 3.98 3.97 0 0 0
10/08/2021
3.97
 17,600 3.96 3.98 3.96 0 0 0
09/08/2021
3.96
 7,000 3.95 3.98 3.87 0 0 0
06/08/2021
3.95
 13,000 3.89 3.97 3.84 0 0 0
05/08/2021
3.89
 13,900 3.89 3.90 3.81 0 0 0
04/08/2021
3.89
 15,600 3.93 3.93 3.78 0 0 0
03/08/2021
3.93
 4,200 3.87 3.95 3.89 0 0 0
02/08/2021
3.87
 14,600 3.81 3.98 3.80 0 0 0
30/07/2021
3.81
 26,300 3.95 3.95 3.78 0 0 0
29/07/2021
3.95
 2,600 3.95 4.03 3.87 0 0 0
28/07/2021
3.95
 2,800 3.93 3.96 3.81 0 0 0
27/07/2021
3.93
 14,400 3.89 3.93 3.92 0 0 0
26/07/2021
3.89
 3,500 3.87 3.89 3.84 0 0 0
23/07/2021
3.87
 9,100 3.88 3.88 3.87 0 0 0
22/07/2021
3.88
 5,200 3.92 3.98 3.88 0 0 0
21/07/2021
3.92
 3,700 3.81 3.98 3.92 0 0 0
20/07/2021
3.81
 6,000 3.79 3.87 3.77 0 0 0
19/07/2021
3.79
 7,200 4.07 4.07 3.79 0 0 0
16/07/2021
4.07
 6,200 4.07 4.08 3.95 0 0 0
15/07/2021
4.07
 2,000 4.08 4.21 4.07 0 0 0
14/07/2021
4.08
 7,700 3.84 4.09 3.84 0 200 -0.0
13/07/2021
3.84
 39,800 3.81 3.84 3.81 0 0 0
12/07/2021
3.81
 16,300 4.10 4.10 3.81 0 0 0
09/07/2021
4.10
 4,700 4.15 4.15 4.04 0 0 0
08/07/2021
4.15
 9,600 4.04 4.15 4.04 0 0 0
07/07/2021
4.04
 7,100 4.10 4.10 3.98 0 0 0
06/07/2021
4.10
 14,400 4.15 4.15 4.10 0 0 0
05/07/2021
4.15
 27,300 4.15 4.15 4.05 0 3,300 0
02/07/2021
4.15
 16,600 4.15 4.18 4.13 0 0 0
01/07/2021
4.15
 13,600 4.15 4.18 4.14 0 0 0
30/06/2021
4.15
 6,900 4.11 4.18 4.11 300 0 0.0
29/06/2021
4.11
 25,600 4.15 4.15 4.11 0 0 0
28/06/2021
4.15
 8,900 4.15 4.15 4.10 0 0 0
25/06/2021
4.15
 6,500 4.11 4.15 4.10 3,000 0 0.0
24/06/2021
4.11
 4,100 4.14 4.15 4.04 0 0 0
23/06/2021
4.14
 46,200 4.14 4.24 4.14 0 0 0
22/06/2021
4.14
 34,900 4.13 4.18 4.14 0 0 0
21/06/2021
4.13
 20,300 4.14 4.14 4.10 0 0 0
18/06/2021
4.14
 25,900 4.08 4.21 4.08 0 0 0
17/06/2021
4.08
 24,100 4.09 4.10 3.99 0 0 0
16/06/2021
4.09
 7,600 4.05 4.09 4.04 0 0 0
15/06/2021
4.05
 16,700 4.04 4.10 4.04 0 0 0
14/06/2021
4.04
 14,000 4.04 4.10 3.99 0 0 0
11/06/2021
4.04
 13,700 4.04 4.15 4.04 0 0 0
10/06/2021
4.04
 9,400 4.03 4.15 4.04 0 0 0
09/06/2021
4.03
 7,900 4.04 4.04 3.98 0 0 0
08/06/2021
4.04
 23,400 4.10 4.15 4.04 0 0 0
07/06/2021
4.10
 18,400 4.05 4.15 4.05 0 0 0
04/06/2021
4.05
 13,400 4.06 4.15 4.04 0 0 0
03/06/2021
4.06
 19,500 4.04 4.07 4.01 0 0 0
02/06/2021
4.04
 17,700 4.20 4.20 3.93 0 0 0
01/06/2021
4.20
 4,600 4.20 4.33 3.94 0 0 0
31/05/2021
4.20
 3,400 4.27 4.27 4.04 0 0 0
28/05/2021
4.27
 39,400 4.03 4.27 3.98 0 0 0
27/05/2021
4.03
 20,900 4.15 4.15 3.99 0 0 0
26/05/2021
4.15
 16,000 4.21 4.36 4.10 0 0 0
25/05/2021
4.21
 9,800 4.19 4.22 4.19 1,000 0 0.0
24/05/2021
4.19
 15,800 4.29 4.33 4.13 0 0 0
21/05/2021
4.29
 30,700 4.33 4.33 4.04 0 0 0
20/05/2021
4.33
 14,200 4.48 4.49 4.33 0 0 0
19/05/2021
4.48
 33,700 4.32 4.62 4.32 0 0 0
18/05/2021
4.32
 40,400 4.16 4.32 4.17 0 2,700 -0.0
17/05/2021
4.16
 21,800 4.15 4.21 4.14 0 0 0
14/05/2021
4.15
 44,600 3.94 4.15 3.98 0 0 0
13/05/2021
3.94
 22,700 3.95 3.95 3.89 1,000 0 0.0
12/05/2021
3.95
 16,300 3.95 3.95 3.92 0 0 0
11/05/2021
3.95
 7,200 3.98 3.98 3.86 0 300 -0.0
10/05/2021
3.98
 39,400 3.92 3.98 3.87 0 0 0
07/05/2021
3.92
 28,900 3.99 4.01 3.92 0 0 0
06/05/2021
3.99
 37,000 4.02 4.10 3.98 0 0 0
05/05/2021
4.02
 47,100 4.10 4.10 3.92 0 0 0
04/05/2021
4.10
 29,200 4.26 4.26 4.06 300 0 0.0
29/04/2021
4.26
 9,900 4.21 4.27 4.21 0 0 0
28/04/2021
4.21
 17,200 4.04 4.24 4.10 0 0 0
27/04/2021
4.04
 28,300 4.24 4.25 4.04 0 0 0
26/04/2021
4.24
 9,900 4.41 4.50 4.24 0 0 0
23/04/2021
4.41
 7,300 4.41 4.41 4.15 0 0 0
22/04/2021
4.41
 15,400 4.44 4.50 4.40 0 0 0
20/04/2021
4.44
 12,900 4.44 4.50 4.38 0 0 0
19/04/2021
4.44
 12,500 4.50 4.56 4.44 0 0 0
16/04/2021
4.50
 23,600 4.67 4.67 4.50 0 0 0
15/04/2021
4.67
 21,700 4.67 4.70 4.62 0 400 -0.0
14/04/2021
4.67
 36,400 4.66 4.67 4.62 0 0 0
13/04/2021
4.66
 93,900 4.66 4.73 4.66 0 0 0
12/04/2021
4.66
 55,100 4.67 4.67 4.62 0 0 0
09/04/2021
4.67
 9,200 4.67 4.67 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |