Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	5.07	39,800	5.03	5.07	5.03	0	0	0
12/07/2021	5.03	16,300	5.40	5.40	5.03	0	0	0
09/07/2021	5.40	4,700	5.48	5.48	5.32	0	0	0
08/07/2021	5.48	9,600	5.32	5.48	5.33	0	0	0
07/07/2021	5.32	7,100	5.40	5.40	5.25	0	0	0
06/07/2021	5.40	14,400	5.47	5.47	5.40	0	0	0
05/07/2021	5.47	27,300	5.48	5.48	5.34	0	3,300	0
02/07/2021	5.48	16,600	5.48	5.51	5.45	0	0	0
01/07/2021	5.48	13,600	5.47	5.51	5.46	0	0	0
30/06/2021	5.47	6,900	5.42	5.51	5.42	300	0	0.0
29/06/2021	5.42	25,600	5.48	5.48	5.42	0	0	0
28/06/2021	5.48	8,900	5.47	5.48	5.40	0	0	0
25/06/2021	5.47	6,500	5.42	5.48	5.40	3,000	0	0.0
24/06/2021	5.42	4,100	5.46	5.48	5.32	0	0	0
23/06/2021	5.46	46,200	5.45	5.59	5.45	0	0	0
22/06/2021	5.45	34,900	5.45	5.51	5.45	0	0	0
21/06/2021	5.45	20,300	5.46	5.46	5.40	0	0	0
18/06/2021	5.46	25,900	5.38	5.55	5.38	0	0	0
17/06/2021	5.38	24,100	5.39	5.40	5.26	0	0	0
16/06/2021	5.39	7,600	5.34	5.39	5.32	0	0	0
15/06/2021	5.34	16,700	5.32	5.40	5.32	0	0	0
14/06/2021	5.32	14,000	5.32	5.40	5.26	0	0	0
11/06/2021	5.32	13,700	5.32	5.48	5.32	0	0	0
10/06/2021	5.32	9,400	5.31	5.48	5.32	0	0	0
09/06/2021	5.31	7,900	5.32	5.32	5.25	0	0	0
08/06/2021	5.32	23,400	5.40	5.48	5.32	0	0	0
07/06/2021	5.40	18,400	5.34	5.48	5.34	0	0	0
04/06/2021	5.34	13,400	5.35	5.47	5.33	0	0	0
03/06/2021	5.35	19,500	5.32	5.36	5.29	0	0	0
02/06/2021	5.32	17,700	5.54	5.54	5.19	0	0	0
01/06/2021	5.54	4,600	5.54	5.70	5.19	0	0	0
31/05/2021	5.54	3,400	5.63	5.63	5.32	0	0	0
28/05/2021	5.63	39,400	5.32	5.63	5.24	0	0	0
27/05/2021	5.32	20,900	5.48	5.48	5.26	0	0	0
26/05/2021	5.48	16,000	5.55	5.74	5.40	0	0	0
25/05/2021	5.55	9,800	5.53	5.56	5.53	1,000	0	0.0
24/05/2021	5.53	15,800	5.66	5.70	5.44	0	0	0
21/05/2021	5.66	30,700	5.70	5.70	5.32	0	0	0
20/05/2021	5.70	14,200	5.90	5.92	5.70	0	0	0
19/05/2021	5.90	33,700	5.70	6.08	5.70	0	0	0
18/05/2021	5.70	40,400	5.48	5.70	5.49	0	2,700	-0.0
17/05/2021	5.48	21,800	5.47	5.55	5.45	0	0	0
14/05/2021	5.47	44,600	5.19	5.47	5.24	0	0	0
13/05/2021	5.19	22,700	5.20	5.20	5.13	1,000	0	0.0
12/05/2021	5.20	16,300	5.21	5.21	5.16	0	0	0
11/05/2021	5.21	7,200	5.25	5.25	5.09	0	300	-0.0
10/05/2021	5.25	39,400	5.17	5.25	5.10	0	0	0
07/05/2021	5.17	28,900	5.26	5.29	5.16	0	0	0
06/05/2021	5.26	37,000	5.30	5.40	5.25	0	0	0
05/05/2021	5.30	47,100	5.40	5.40	5.17	0	0	0
04/05/2021	5.40	29,200	5.62	5.62	5.35	300	0	0.0
29/04/2021	5.62	9,900	5.55	5.63	5.55	0	0	0
28/04/2021	5.55	17,200	5.32	5.59	5.40	0	0	0
27/04/2021	5.32	28,300	5.59	5.60	5.32	0	0	0
26/04/2021	5.59	9,900	5.82	5.93	5.59	0	0	0
23/04/2021	5.82	7,300	5.81	5.82	5.48	0	0	0
22/04/2021	5.81	15,400	5.86	5.93	5.80	0	0	0
20/04/2021	5.86	12,900	5.86	5.93	5.78	0	0	0
19/04/2021	5.86	12,500	5.93	6.01	5.85	0	0	0
16/04/2021	5.93	23,600	6.16	6.16	5.93	0	0	0
15/04/2021	6.16	21,700	6.15	6.20	6.08	0	400	-0.0
14/04/2021	6.15	36,400	6.15	6.16	6.08	0	0	0
13/04/2021	6.15	93,900	6.15	6.24	6.15	0	0	0
12/04/2021	6.15	55,100	6.15	6.16	6.08	0	0	0
09/04/2021	6.15	9,200	6.16	6.16	6.08	0	0	0
08/04/2021	6.16	33,400	6.16	6.18	5.93	0	0	0
07/04/2021	6.16	22,900	6.15	6.24	6.08	0	1,000	-0.0
06/04/2021	6.15	41,700	6.20	6.39	6.01	0	0	0
05/04/2021	6.20	98,700	5.85	6.25	5.70	0	0	0
02/04/2021	5.85	22,500	5.85	5.86	5.70	0	0	0
01/04/2021	5.85	21,200	5.78	5.85	5.58	1,000	0	0.0
31/03/2021	5.78	20,900	5.86	5.91	5.71	0	0	0
30/03/2021	5.86	15,600	5.93	5.93	5.63	0	0	0
29/03/2021	5.93	31,400	5.55	5.93	5.61	0	0	0
26/03/2021	5.55	33,200	5.61	5.61	5.25	0	0	0
25/03/2021	5.61	16,400	5.63	5.82	5.61	0	0	0
24/03/2021	5.63	27,200	5.71	5.78	5.63	0	0	0
23/03/2021	5.71	28,500	5.86	6.06	5.55	0	0	0
22/03/2021	5.86	39,000	5.86	6.01	5.86	0	0	0
19/03/2021	5.86	65,700	5.97	5.97	5.63	0	3,000	-0.0
18/03/2021	5.97	28,800	6.08	6.08	5.93	200	0	0.0
17/03/2021	6.08	117,700	5.70	6.09	5.93	0	1,000	-0.0
16/03/2021	5.70	72,700	5.32	5.70	5.32	0	1,000	-0.0
15/03/2021	5.32	41,000	5.11	5.32	5.13	0	0	0
12/03/2021	5.11	3,800	5.10	5.16	5.07	0	0	0
11/03/2021	5.10	26,600	5.03	5.16	4.94	0	0	0
10/03/2021	5.03	8,800	5.20	5.20	5.03	0	0	0
09/03/2021	5.20	15,300	5.16	5.21	5.02	1,500	0	0.0
08/03/2021	5.16	35,400	4.87	5.16	4.88	200	0	0.0
05/03/2021	4.87	15,400	4.72	4.87	4.75	0	0	0
04/03/2021	4.72	8,100	4.64	4.75	4.64	0	0	0
03/03/2021	4.64	11,100	4.64	4.69	4.60	300	0	0.0
02/03/2021	4.64	10,400	4.71	4.71	4.64	0	0	0
01/03/2021	4.71	37,900	4.71	4.71	4.58	0	0	0
26/02/2021	4.71	0	4.71	4.71	4.71	0	0	0
25/02/2021	4.71	8,000	4.68	4.84	4.56	0	0	0
24/02/2021	4.68	11,600	4.72	4.98	4.68	0	0	0
23/02/2021	4.72	4,000	4.64	4.72	4.68	0	0	0
22/02/2021	4.64	19,500	4.64	4.69	4.64	0	0	0
19/02/2021	4.64	37,800	4.64	4.68	4.56	0	0	0

Page:
<<
11
12
13
>>

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

CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

THỐNG KÊ GIAO DỊCH