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)
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
17/09/2020
2.68
 29,650 2.71 2.76 2.60 410 0 0.0
16/09/2020
2.71
 99,260 2.54 2.71 2.60 10 0 0
15/09/2020
2.54
 46,680 2.44 2.54 2.43 0 0 0
14/09/2020
2.44
 11,340 2.44 2.45 2.43 0 0 0
11/09/2020
2.44
 64,840 2.36 2.50 2.38 0 0 0
10/09/2020
2.36
 3,130 2.38 2.39 2.35 0 0 0
09/09/2020
2.38
 5,590 2.37 2.39 2.35 0 0 0
08/09/2020
2.37
 5,640 2.35 2.37 2.34 0 0 0
07/09/2020
2.35
 14,840 2.37 2.42 2.35 0 0 0
04/09/2020
2.37
 7,030 2.45 2.45 2.32 0 0 0
03/09/2020
2.45
 21,960 2.38 2.54 2.39 0 0 0
01/09/2020
2.38
 20,610 2.42 2.42 2.33 0 170 -0.0
31/08/2020
2.42
 11,210 2.42 2.42 2.38 0 0 0
28/08/2020
2.42
 15,160 2.39 2.47 2.35 10 0 0.0
27/08/2020
2.39
 32,390 2.46 2.46 2.38 10 0 0.0
26/08/2020
2.46
 7,560 2.38 2.47 2.31 10 0 0.0
25/08/2020
2.38
 18,120 2.39 2.46 2.38 0 0 0
24/08/2020
2.39
 57,470 2.37 2.46 2.38 10 0 0.0
21/08/2020
2.37
 11,050 2.46 2.46 2.32 0 0 0
20/08/2020
2.46
 5,380 2.35 2.48 2.32 0 0 0
19/08/2020
2.35
 29,140 2.48 2.48 2.34 0 0 0
18/08/2020
2.48
 29,250 2.54 2.59 2.37 0 0 0
17/08/2020
2.54
 17,150 2.73 2.75 2.54 0 0 0
14/08/2020
2.73
 45,190 2.68 2.86 2.52 0 2,000 -0.0
13/08/2020
2.68
 66,480 2.50 2.68 2.68 0 1,810 -0.0
12/08/2020
2.50
 34,550 2.34 2.50 2.34 0 0 0
11/08/2020
2.34
 28,300 2.19 2.34 2.23 0 0 0
10/08/2020
2.19
 4,420 2.19 2.24 2.18 0 0 0
07/08/2020
2.19
 6,130 2.22 2.22 2.19 0 0 0
06/08/2020
2.22
 7,400 2.19 2.22 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |