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)
08/04/2021
4.67
 33,400 4.67 4.68 4.50 0 0 0
07/04/2021
4.67
 22,900 4.67 4.73 4.62 0 1,000 -0.0
06/04/2021
4.67
 41,700 4.70 4.85 4.56 0 0 0
05/04/2021
4.70
 98,700 4.44 4.74 4.33 0 0 0
02/04/2021
4.44
 22,500 4.44 4.44 4.33 0 0 0
01/04/2021
4.44
 21,200 4.38 4.44 4.23 1,000 0 0.0
31/03/2021
4.38
 20,900 4.44 4.48 4.33 0 0 0
30/03/2021
4.44
 15,600 4.49 4.49 4.27 0 0 0
29/03/2021
4.49
 31,400 4.21 4.49 4.25 0 0 0
26/03/2021
4.21
 33,200 4.26 4.26 3.98 0 0 0
25/03/2021
4.26
 16,400 4.27 4.41 4.26 0 0 0
24/03/2021
4.27
 27,200 4.33 4.38 4.27 0 0 0
23/03/2021
4.33
 28,500 4.45 4.60 4.21 0 0 0
22/03/2021
4.45
 39,000 4.44 4.56 4.44 0 0 0
19/03/2021
4.44
 65,700 4.53 4.53 4.27 0 3,000 -0.0
18/03/2021
4.53
 28,800 4.62 4.62 4.50 200 0 0.0
17/03/2021
4.62
 117,700 4.32 4.62 4.50 0 1,000 -0.0
16/03/2021
4.32
 72,700 4.04 4.32 4.04 0 1,000 -0.0
15/03/2021
4.04
 41,000 3.88 4.04 3.89 0 0 0
12/03/2021
3.88
 3,800 3.87 3.91 3.85 0 0 0
11/03/2021
3.87
 26,600 3.81 3.91 3.75 0 0 0
10/03/2021
3.81
 8,800 3.95 3.95 3.81 0 0 0
09/03/2021
3.95
 15,300 3.92 3.95 3.81 1,500 0 0.0
08/03/2021
3.92
 35,400 3.69 3.92 3.70 200 0 0.0
05/03/2021
3.69
 15,400 3.58 3.69 3.61 0 0 0
04/03/2021
3.58
 8,100 3.52 3.61 3.52 0 0 0
03/03/2021
3.52
 11,100 3.52 3.56 3.49 300 0 0.0
02/03/2021
3.52
 10,400 3.57 3.57 3.52 0 0 0
01/03/2021
3.57
 37,900 3.57 3.57 3.47 0 0 0
26/02/2021
3.57
 0 3.57 3.57 3.57 0 0 0
25/02/2021
3.57
 8,000 3.55 3.67 3.46 0 0 0
24/02/2021
3.55
 11,600 3.58 3.78 3.55 0 0 0
23/02/2021
3.58
 4,000 3.52 3.58 3.55 0 0 0
22/02/2021
3.52
 19,500 3.52 3.56 3.52 0 0 0
19/02/2021
3.52
 37,800 3.52 3.55 3.46 0 0 0
18/02/2021
3.52
 45,600 3.55 3.63 3.50 0 0 0
17/02/2021
3.55
 12,500 3.58 3.58 3.42 200 0 0.0
09/02/2021
3.58
 16,100 3.35 3.58 3.23 0 0 0
08/02/2021
3.35
 2,400 3.42 3.50 3.35 300 0 0.0
05/02/2021
3.42
 5,900 3.51 3.52 3.42 0 0 0
04/02/2021
3.51
 15,200 3.46 3.51 3.40 1,200 0 0.0
03/02/2021
3.46
 27,700 3.46 3.69 3.46 0 0 0
02/02/2021
3.46
 20,000 3.46 3.46 3.44 0 500 -0.0
01/02/2021
3.46
 16,800 3.72 3.72 3.46 0 700 -0.0
29/01/2021
3.72
 34,200 3.66 3.72 3.40 0 0 0
28/01/2021
3.66
 53,000 3.93 3.93 3.66 0 0 0
27/01/2021
3.93
 45,100 4.22 4.22 3.93 0 0 0
26/01/2021
4.22
 27,600 4.53 4.60 4.22 0 0 0
25/01/2021
4.53
 20,300 4.32 4.60 4.04 0 200 -0.0
22/01/2021
4.32
 20,300 4.08 4.33 4.09 0 0 0
21/01/2021
4.08
 35,400 3.81 4.08 3.81 100 800 -0.0
20/01/2021
3.81
 26,700 3.86 3.86 3.76 0 0 0
19/01/2021
3.86
 89,100 3.86 4.11 3.86 0 500 -0.0
18/01/2021
3.86
 46,700 3.87 3.87 3.81 800 0 0.0
15/01/2021
3.87
 26,800 3.81 3.87 3.68 0 0 0
14/01/2021
3.81
 11,200 3.78 3.87 3.78 3,000 0 0.0
13/01/2021
3.78
 57,500 4.03 4.03 3.76 0 32,800 -0.2
12/01/2021
4.03
 700 3.80 4.04 3.89 0 0 0
11/01/2021
3.80
 47,400 3.76 3.81 3.75 0 35,400 -0.2
08/01/2021
3.76
 36,400 3.92 3.92 3.76 0 23,200 -0.2
07/01/2021
3.92
 27,700 3.89 4.04 3.76 0 0 0
06/01/2021
3.89
 12,100 4.04 4.04 3.88 0 0 0
05/01/2021
4.04
 9,600 4.04 4.10 3.78 0 0 0
04/01/2021
4.04
 69,900 4.03 4.30 3.76 100 0 0.0
31/12/2020
4.03
 95,210 3.85 4.11 3.85 320 50 0.0
30/12/2020
3.85
 37,000 3.61 3.85 3.85 0 0 0
29/12/2020
3.61
 66,990 3.38 3.61 3.43 0 100 -0.0
28/12/2020
3.38
 22,010 3.31 3.38 3.18 5,030 0 0.0
25/12/2020
3.31
 14,880 3.18 3.31 3.17 0 0 0
24/12/2020
3.18
 43,120 3.31 3.32 3.17 0 0 0
23/12/2020
3.31
 16,230 3.23 3.31 3.23 0 0 0
22/12/2020
3.23
 13,610 3.25 3.31 3.23 0 800 -0.0
21/12/2020
3.25
 13,900 3.17 3.33 3.17 0 1,100 -0.0
18/12/2020
3.17
 24,850 3.06 3.23 3.12 0 0 0
17/12/2020
3.06
 48,280 3.06 3.17 3.06 0 0 0
16/12/2020
3.06
 11,310 2.95 3.06 2.97 10 0 0.0
15/12/2020
2.95
 52,100 2.95 3.00 2.95 0 0 0
14/12/2020
2.95
 13,100 2.95 3.00 2.95 0 0 0
11/12/2020
2.95
 15,970 2.92 3.03 2.92 0 0 0
10/12/2020
2.92
 5,980 2.97 3.00 2.89 0 0 0
09/12/2020
2.97
 20,800 2.87 2.99 2.87 0 0 0
08/12/2020
2.87
 9,500 2.88 2.91 2.85 0 0 0
07/12/2020
2.88
 61,500 2.92 2.94 2.83 0 0 0
04/12/2020
2.92
 32,430 2.92 3.01 2.92 0 0 0
03/12/2020
2.92
 116,540 2.73 2.92 2.77 0 0 0
02/12/2020
2.73
 74,200 2.82 2.82 2.71 0 0 0
01/12/2020
2.82
 17,920 2.83 2.83 2.74 400 0 0.0
30/11/2020
2.83
 12,450 2.90 2.91 2.71 0 0 0
27/11/2020
2.90
 210 2.86 2.90 2.83 0 0 0
26/11/2020
2.86
 16,540 2.88 2.88 2.78 0 0 0
25/11/2020
2.88
 18,100 2.84 2.90 2.76 600 0 0.0
24/11/2020
2.84
 18,410 2.93 2.93 2.83 10 0 0.0
23/11/2020
2.93
 7,740 2.93 2.97 2.89 0 300 -0.0
20/11/2020
2.93
 42,420 2.90 2.94 2.79 0 0 0
19/11/2020
2.90
 32,900 2.90 2.94 2.71 0 0 0
18/11/2020
2.90
 15,640 2.93 2.95 2.88 0 0 0
17/11/2020
2.93
 38,590 3.01 3.05 2.91 0 0 0
16/11/2020
3.01
 53,180 2.93 3.13 2.87 0 0 0
13/11/2020
2.93
 36,120 2.98 3.02 2.88 0 0 0
12/11/2020
2.98
 116,080 2.79 2.98 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |