CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.70
-0.40
(-3.60%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
4.64
 45,600 4.68 4.79 4.62 0 0 0
17/02/2021
4.68
 12,500 4.72 4.72 4.50 200 0 0.0
09/02/2021
4.72
 16,100 4.41 4.72 4.26 0 0 0
08/02/2021
4.41
 2,400 4.51 4.62 4.41 300 0 0.0
05/02/2021
4.51
 5,900 4.62 4.64 4.50 0 0 0
04/02/2021
4.62
 15,200 4.56 4.63 4.49 1,200 0 0.0
03/02/2021
4.56
 27,700 4.56 4.87 4.56 0 0 0
02/02/2021
4.56
 20,000 4.56 4.56 4.54 0 500 -0.0
01/02/2021
4.56
 16,800 4.90 4.90 4.56 0 700 -0.0
29/01/2021
4.90
 34,200 4.82 4.91 4.49 0 0 0
28/01/2021
4.82
 53,000 5.18 5.18 4.82 0 0 0
27/01/2021
5.18
 45,100 5.57 5.57 5.18 0 0 0
26/01/2021
5.57
 27,600 5.97 6.07 5.57 0 0 0
25/01/2021
5.97
 20,300 5.70 6.07 5.33 0 200 -0.0
22/01/2021
5.70
 20,300 5.38 5.70 5.39 0 0 0
21/01/2021
5.38
 35,400 5.03 5.38 5.03 100 800 -0.0
20/01/2021
5.03
 26,700 5.09 5.09 4.95 0 0 0
19/01/2021
5.09
 89,100 5.09 5.42 5.09 0 500 -0.0
18/01/2021
5.09
 46,700 5.10 5.10 5.02 800 0 0.0
15/01/2021
5.10
 26,800 5.02 5.10 4.85 0 0 0
14/01/2021
5.02
 11,200 4.98 5.10 4.98 3,000 0 0.0
13/01/2021
4.98
 57,500 5.32 5.32 4.95 0 32,800 -0.2
12/01/2021
5.32
 700 5.01 5.32 5.13 0 0 0
11/01/2021
5.01
 47,400 4.96 5.02 4.94 0 35,400 -0.2
08/01/2021
4.96
 36,400 5.17 5.17 4.96 0 23,200 -0.2
07/01/2021
5.17
 27,700 5.13 5.32 4.96 0 0 0
06/01/2021
5.13
 12,100 5.32 5.32 5.11 0 0 0
05/01/2021
5.32
 9,600 5.32 5.40 4.98 0 0 0
04/01/2021
5.32
 69,900 5.31 5.67 4.95 100 0 0.0
31/12/2020
5.31
 95,210 5.08 5.42 5.08 320 50 0.0
30/12/2020
5.08
 37,000 4.75 5.08 5.07 0 0 0
29/12/2020
4.75
 66,990 4.45 4.75 4.53 0 100 -0.0
28/12/2020
4.45
 22,010 4.36 4.45 4.19 5,030 0 0.0
25/12/2020
4.36
 14,880 4.19 4.37 4.18 0 0 0
24/12/2020
4.19
 43,120 4.36 4.37 4.18 0 0 0
23/12/2020
4.36
 16,230 4.26 4.37 4.26 0 0 0
22/12/2020
4.26
 13,610 4.29 4.36 4.26 0 800 -0.0
21/12/2020
4.29
 13,900 4.18 4.40 4.18 0 1,100 -0.0
18/12/2020
4.18
 24,850 4.04 4.25 4.11 0 0 0
17/12/2020
4.04
 48,280 4.03 4.18 4.03 0 0 0
16/12/2020
4.03
 11,310 3.89 4.03 3.92 10 0 0.0
15/12/2020
3.89
 52,100 3.89 3.96 3.89 0 0 0
14/12/2020
3.89
 13,100 3.89 3.96 3.89 0 0 0
11/12/2020
3.89
 15,970 3.85 3.99 3.85 0 0 0
10/12/2020
3.85
 5,980 3.92 3.96 3.81 0 0 0
09/12/2020
3.92
 20,800 3.79 3.94 3.79 0 0 0
08/12/2020
3.79
 9,500 3.80 3.83 3.76 0 0 0
07/12/2020
3.80
 61,500 3.85 3.88 3.73 0 0 0
04/12/2020
3.85
 32,430 3.85 3.97 3.85 0 0 0
03/12/2020
3.85
 116,540 3.60 3.85 3.65 0 0 0
02/12/2020
3.60
 74,200 3.72 3.72 3.57 0 0 0
01/12/2020
3.72
 17,920 3.73 3.73 3.61 400 0 0.0
30/11/2020
3.73
 12,450 3.83 3.84 3.57 0 0 0
27/11/2020
3.83
 210 3.76 3.83 3.73 0 0 0
26/11/2020
3.76
 16,540 3.80 3.80 3.66 0 0 0
25/11/2020
3.80
 18,100 3.74 3.82 3.64 600 0 0.0
24/11/2020
3.74
 18,410 3.86 3.86 3.73 10 0 0.0
23/11/2020
3.86
 7,740 3.86 3.92 3.81 0 300 -0.0
20/11/2020
3.86
 42,420 3.83 3.88 3.67 0 0 0
19/11/2020
3.83
 32,900 3.82 3.88 3.57 0 0 0
18/11/2020
3.82
 15,640 3.86 3.89 3.80 0 0 0
17/11/2020
3.86
 38,590 3.97 4.02 3.84 0 0 0
16/11/2020
3.97
 53,180 3.86 4.12 3.78 0 0 0
13/11/2020
3.86
 36,120 3.93 3.99 3.80 0 0 0
12/11/2020
3.93
 116,080 3.68 3.93 3.65 0 0 0
11/11/2020
3.68
 19,660 3.96 3.99 3.68 0 0 0
10/11/2020
3.96
 43,260 4.02 4.03 3.89 0 150 -0.0
09/11/2020
4.02
 43,520 3.93 4.03 3.73 0 0 0
06/11/2020
3.93
 25,520 3.93 4.03 3.84 0 50 -0.0
05/11/2020
3.93
 110,330 4.08 4.37 3.83 0 0 0
04/11/2020
4.08
 37,380 3.82 4.08 4.08 0 0 0
03/11/2020
3.82
 20,580 3.57 3.82 3.82 0 0 0
02/11/2020
3.57
 71,070 3.35 3.57 3.42 0 500 -0.0
30/10/2020
3.35
 700 3.35 3.40 3.29 0 0 0
29/10/2020
3.35
 6,370 3.29 3.40 3.27 0 0 0
28/10/2020
3.29
 31,380 3.30 3.31 3.27 0 0 0
27/10/2020
3.30
 19,300 3.29 3.42 3.29 0 0 0
26/10/2020
3.29
 15,740 3.42 3.48 3.28 300 0 0.0
23/10/2020
3.42
 7,090 3.42 3.50 3.42 1,200 0 0.0
22/10/2020
3.42
 19,370 3.42 3.42 3.38 0 0 0
21/10/2020
3.42
 20,290 3.32 3.42 3.32 0 0 0
20/10/2020
3.32
 1,290 3.42 3.45 3.27 0 990 -0.0
19/10/2020
3.42
 26,260 3.38 3.51 3.38 0 0 0
16/10/2020
3.38
 15,430 3.34 3.38 3.35 0 0 0
15/10/2020
3.34
 4,400 3.34 3.34 3.29 10 0 0.0
14/10/2020
3.34
 6,290 3.34 3.35 3.33 0 0 0
13/10/2020
3.34
 6,960 3.34 3.35 3.34 0 0 0
12/10/2020
3.34
 11,240 3.29 3.38 3.31 0 0 0
09/10/2020
3.29
 920 3.29 3.29 3.29 0 0 0
08/10/2020
3.29
 5,850 3.29 3.31 3.27 0 0 0
07/10/2020
3.29
 49,010 3.29 3.29 3.19 0 0 0
06/10/2020
3.29
 23,780 3.26 3.29 3.26 0 0 0
05/10/2020
3.26
 9,070 3.13 3.33 3.14 0 0 0
02/10/2020
3.13
 19,710 3.27 3.27 3.13 0 0 0
01/10/2020
3.27
 14,090 3.28 3.29 3.12 0 0 0
30/09/2020
3.28
 5,600 3.34 3.34 3.21 0 0 0
29/09/2020
3.34
 2,080 3.34 3.36 3.29 0 0 0
28/09/2020
3.34
 9,270 3.38 3.42 3.31 0 0 0
25/09/2020
3.38
 12,970 3.41 3.41 3.30 0 0 0
24/09/2020
3.41
 13,530 3.48 3.48 3.35 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |