CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.10
-0.05
(-0.49%)
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
(2026-04-06) 		-0.20 -1.93% 23,800 0 0
10.10
10.35
10.10
2 tháng
(2026-03-05) 		-0.20 -1.93% 138,400 0 0
10.05
10.80
10.10
3 tháng
(2026-02-03) 		-0.85 -7.73% 283,300 -200 -0.0
10.05
11.15
10.10
6 tháng
(2025-11-05) 		-0.47 -4.42% 906,000 -1,000 -0.0
10
11.80
10.10
12 tháng
(2025-05-09) 		-0.70 -6.43% 2,754,600 3,000 0.0
10
12.21
10.10
24 tháng
(2024-05-14) 		2.76 37.40% 6,132,900 -16,400 -0.2
7.24
14.41
10.10
36 tháng
(2023-05-22) 		5.36 111.79% 7,829,600 -9,900 -0.2
4.76
14.41
10.10
60 tháng
(2021-05-31) 		5.95 141.66% 22,077,500 -311 -0.4
3.36
14.41
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
2.79
 19,660 3.00 3.02 2.79 0 0 0
10/11/2020
3.00
 43,260 3.05 3.06 2.95 0 150 -0.0
09/11/2020
3.05
 43,520 2.98 3.06 2.83 0 0 0
06/11/2020
2.98
 25,520 2.98 3.06 2.91 0 50 -0.0
05/11/2020
2.98
 110,330 3.10 3.31 2.90 0 0 0
04/11/2020
3.10
 37,380 2.90 3.10 3.10 0 0 0
03/11/2020
2.90
 20,580 2.71 2.90 2.90 0 0 0
02/11/2020
2.71
 71,070 2.54 2.71 2.60 0 500 -0.0
30/10/2020
2.54
 700 2.54 2.58 2.50 0 0 0
29/10/2020
2.54
 6,370 2.49 2.58 2.48 0 0 0
28/10/2020
2.49
 31,380 2.50 2.51 2.48 0 0 0
27/10/2020
2.50
 19,300 2.50 2.60 2.50 0 0 0
26/10/2020
2.50
 15,740 2.60 2.64 2.49 300 0 0.0
23/10/2020
2.60
 7,090 2.60 2.65 2.60 1,200 0 0.0
22/10/2020
2.60
 19,370 2.60 2.60 2.57 0 0 0
21/10/2020
2.60
 20,290 2.52 2.60 2.52 0 0 0
20/10/2020
2.52
 1,290 2.60 2.61 2.48 0 990 -0.0
19/10/2020
2.60
 26,260 2.57 2.66 2.57 0 0 0
16/10/2020
2.57
 15,430 2.53 2.57 2.54 0 0 0
15/10/2020
2.53
 4,400 2.53 2.53 2.49 10 0 0.0
14/10/2020
2.53
 6,290 2.53 2.54 2.53 0 0 0
13/10/2020
2.53
 6,960 2.53 2.54 2.53 0 0 0
12/10/2020
2.53
 11,240 2.49 2.56 2.51 0 0 0
09/10/2020
2.49
 920 2.49 2.50 2.49 0 0 0
08/10/2020
2.49
 5,850 2.49 2.51 2.48 0 0 0
07/10/2020
2.49
 49,010 2.49 2.50 2.42 0 0 0
06/10/2020
2.49
 23,780 2.47 2.49 2.47 0 0 0
05/10/2020
2.47
 9,070 2.37 2.53 2.38 0 0 0
02/10/2020
2.37
 19,710 2.48 2.48 2.37 0 0 0
01/10/2020
2.48
 14,090 2.49 2.49 2.37 0 0 0
30/09/2020
2.49
 5,600 2.53 2.53 2.43 0 0 0
29/09/2020
2.53
 2,080 2.53 2.55 2.50 0 0 0
28/09/2020
2.53
 9,270 2.56 2.60 2.51 0 0 0
25/09/2020
2.56
 12,970 2.58 2.58 2.50 0 0 0
24/09/2020
2.58
 13,530 2.64 2.64 2.54 0 10 -0.0
23/09/2020
2.64
 10,570 2.60 2.64 2.54 0 0 0
22/09/2020
2.60
 15,830 2.58 2.63 2.54 0 0 0
21/09/2020
2.58
 32,180 2.59 2.63 2.54 0 0 0
18/09/2020
2.59
 14,650 2.68 2.68 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |