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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |