CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.70
0.60
(5.94%)
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
(2026-04-06) 		-0.20 -1.93% 23,800 0 0
10.10
10.35
10.10
2 tháng
(2026-03-05) 		-0.20 -1.93% 138,400 0 0
10.05
10.80
10.10
3 tháng
(2026-02-03) 		-0.85 -7.73% 283,300 -200 -0.0
10.05
11.15
10.10
6 tháng
(2025-11-05) 		-0.47 -4.42% 906,000 -1,000 -0.0
10
11.80
10.10
12 tháng
(2025-05-09) 		-0.70 -6.43% 2,754,600 3,000 0.0
10
12.21
10.10
24 tháng
(2024-05-14) 		2.76 37.40% 6,132,900 -16,400 -0.2
7.24
14.41
10.10
36 tháng
(2023-05-22) 		5.36 111.79% 7,829,600 -9,900 -0.2
4.76
14.41
10.10
60 tháng
(2021-05-31) 		5.95 141.66% 22,077,500 -311 -0.4
3.36
14.41
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
5.61
 158,200 6.03 6.06 5.61 900 0 0.0
25/11/2021
6.03
 38,200 6.06 6.23 6.03 0 0 0
24/11/2021
6.06
 30,200 6.12 6.32 5.88 0 0 0
23/11/2021
6.12
 79,300 6.14 6.14 5.75 0 49,900 -0.5
22/11/2021
6.14
 62,800 6.58 6.81 6.14 200 0 0.0
19/11/2021
6.58
 117,600 6.40 6.69 6.35 300 0 0.0
18/11/2021
6.40
 124,600 6.35 6.52 6.00 700 0 0.0
17/11/2021
6.35
 88,100 6.26 6.46 6.06 0 100 -0.0
16/11/2021
6.26
 130,400 6.69 6.69 6.23 1,800 0 0.0
15/11/2021
6.69
 214,600 6.52 6.95 6.52 0 2,200 -0.0
12/11/2021
6.52
 137,500 6.12 6.52 6.17 100 0 0.0
11/11/2021
6.12
 220,000 5.73 6.12 5.94 48,900 0 0.5
10/11/2021
5.73
 85,700 5.36 5.73 5.31 0 0 0
09/11/2021
5.36
 20,200 5.41 5.45 5.19 0 0 0
08/11/2021
5.41
 46,100 5.31 5.42 5.30 0 0 0
05/11/2021
5.31
 76,500 5.31 5.31 5.19 2,700 0 0.0
04/11/2021
5.31
 17,600 5.31 5.34 5.11 0 0 0
03/11/2021
5.31
 70,800 5.45 5.45 5.26 0 0 0
02/11/2021
5.45
 40,100 5.42 5.48 5.31 0 0 0
01/11/2021
5.42
 76,100 5.23 5.48 5.36 0 0 0
29/10/2021
5.23
 84,500 5.22 5.29 5.14 0 0 0
28/10/2021
5.22
 54,000 5.05 5.31 5.08 0 0 0
27/10/2021
5.05
 61,400 5.08 5.13 4.96 0 0 0
26/10/2021
5.08
 23,200 5.08 5.08 4.96 0 0 0
25/10/2021
5.08
 33,600 5.06 5.25 5.02 0 0 0
22/10/2021
5.06
 18,200 5.12 5.12 4.90 0 0 0
21/10/2021
5.12
 32,300 5.13 5.19 5.04 0 0 0
20/10/2021
5.13
 18,300 5.15 5.15 5.08 0 0 0
19/10/2021
5.15
 66,000 5.09 5.19 5.10 0 0 0
18/10/2021
5.09
 55,500 4.88 5.12 4.88 2,200 0 0.0
15/10/2021
4.88
 25,100 4.84 4.90 4.83 0 0 0
14/10/2021
4.84
 17,200 4.84 4.88 4.82 0 0 0
13/10/2021
4.84
 15,000 4.82 4.85 4.79 100 0 0.0
12/10/2021
4.82
 29,800 4.83 4.85 4.79 0 0 0
11/10/2021
4.83
 43,000 4.77 4.86 4.78 0 0 0
08/10/2021
4.77
 29,500 4.73 4.78 4.70 0 0 0
07/10/2021
4.73
 21,200 4.77 4.79 4.63 0 0 0
06/10/2021
4.77
 63,200 4.78 4.85 4.62 0 0 0
05/10/2021
4.78
 18,600 4.79 4.79 4.73 0 0 0
04/10/2021
4.79
 48,900 4.80 4.93 4.73 0 0 0
01/10/2021
4.80
 3,500 4.90 4.90 4.79 0 0 0
30/09/2021
4.90
 18,900 4.73 4.96 4.73 0 0 0
29/09/2021
4.73
 35,000 4.73 4.73 4.64 0 0 0
28/09/2021
4.73
 38,900 4.77 4.77 4.50 0 0 0
27/09/2021
4.77
 83,500 5.13 5.13 4.77 0 0 0
24/09/2021
5.13
 48,900 5.18 5.18 4.85 100 0 0.0
23/09/2021
5.18
 87,500 5.42 5.65 5.18 0 0 0
22/09/2021
5.42
 144,800 5.19 5.56 4.85 0 0 0
21/09/2021
5.19
 87,500 5.19 5.31 4.83 0 0 0
20/09/2021
5.19
 82,400 5.42 5.42 5.19 0 0 0
17/09/2021
5.42
 405,900 5.22 5.58 5.08 0 0 0
16/09/2021
5.22
 66,800 4.88 5.22 5.22 0 0 0
15/09/2021
4.88
 69,300 4.56 4.88 4.88 0 0 0
14/09/2021
4.56
 365,800 4.26 4.56 4.26 0 0 0
13/09/2021
4.26
 33,300 4.26 4.27 4.13 0 0 0
10/09/2021
4.26
 9,800 4.10 4.32 4.05 0 0 0
09/09/2021
4.10
 13,400 4.21 4.32 4.04 0 0 0
08/09/2021
4.21
 3,300 4.27 4.27 3.98 0 0 0
07/09/2021
4.27
 30,400 4.49 4.49 4.19 0 0 0
06/09/2021
4.49
 95,700 4.26 4.50 4.26 0 200 -0.0
01/09/2021
4.26
 73,700 4.10 4.27 4.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |