CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.45
0.25
(2.45%)
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
(2026-02-23) 		-0.40 -3.77% 139,600 -200 -0.0
10.05
11.15
10.45
2 tháng
(2026-01-19) 		0.10 0.99% 433,500 -400 -0.0
10.05
11.45
10.45
3 tháng
(2025-12-18) 		-0.15 -1.45% 673,200 -1,000 -0.0
10
11.80
10.45
6 tháng
(2025-09-19) 		-0.61 -5.64% 1,152,600 -1,100 -0.0
10
11.80
10.45
12 tháng
(2025-03-24) 		-1.10 -9.75% 4,076,900 4,000 0.1
10
13.58
10.45
24 tháng
(2024-03-28) 		3.46 51.44% 6,243,600 -12,000 -0.2
6.74
14.41
10.45
36 tháng
(2023-04-03) 		6.12 150.08% 8,176,600 -12,200 -0.2
4.08
14.41
10.45
60 tháng
(2021-04-13) 		5.54 118.81% 22,821,700 -1,411 -0.4
3.36
14.41
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |