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)
04/05/2020
2.67
 500 2.65 2.67 2.67 0 0 0
29/04/2020
2.65
 6,120 2.68 2.68 2.55 0 0 0
28/04/2020
2.68
 14,580 2.66 2.70 2.66 0 0 0
27/04/2020
2.66
 840 2.64 2.71 2.63 0 0 0
24/04/2020
2.64
 12,320 2.62 2.81 2.62 0 0 0
23/04/2020
2.62
 3,360 2.62 2.69 2.62 0 0 0
22/04/2020
2.62
 10,960 2.65 2.66 2.59 0 0 0
21/04/2020
2.65
 2,240 2.65 2.65 2.53 0 0 0
20/04/2020
2.65
 12,070 2.66 2.66 2.59 0 0 0
17/04/2020
2.66
 5,140 2.73 2.73 2.66 0 0 0
16/04/2020
2.73
 4,020 2.73 2.77 2.66 0 0 0
15/04/2020
2.73
 5,270 2.69 2.76 2.69 0 0 0
14/04/2020
2.69
 9,440 2.71 2.72 2.54 0 0 0
13/04/2020
2.71
 13,670 2.73 2.73 2.59 0 0 0
10/04/2020
2.73
 3,260 2.63 2.78 2.55 0 0 0
09/04/2020
2.63
 16,280 2.62 2.81 2.62 0 0 0
08/04/2020
2.62
 9,570 2.65 2.65 2.51 0 0 0
07/04/2020
2.65
 3,810 2.63 2.72 2.59 0 0 0
06/04/2020
2.63
 5,100 2.66 2.79 2.63 0 0 0
03/04/2020
2.66
 500 2.57 2.73 2.57 0 0 0
01/04/2020
2.57
 7,690 2.54 2.66 2.43 0 0 0
31/03/2020
2.54
 5,330 2.40 2.56 2.32 0 0 0
30/03/2020
2.40
 7,540 2.56 2.56 2.40 0 0 0
27/03/2020
2.56
 5,120 2.62 2.68 2.56 0 2,420 -0.0
26/03/2020
2.62
 17,240 2.66 2.78 2.62 0 100 -0.0
25/03/2020
2.66
 1,510 2.52 2.69 2.62 0 0 0
24/03/2020
2.52
 13,930 2.59 2.62 2.42 0 0 0
23/03/2020
2.59
 51,900 2.75 2.75 2.59 0 0 0
20/03/2020
2.75
 7,930 2.87 2.87 2.75 0 0 0
19/03/2020
2.87
 17,170 3.08 3.23 2.87 0 60 -0.0
18/03/2020
3.08
 23,690 2.88 3.08 2.97 0 0 0
17/03/2020
2.88
 4,810 2.74 2.88 2.81 0 0 0
16/03/2020
2.74
 3,730 2.66 2.84 2.66 0 0 0
13/03/2020
2.66
 23,950 2.81 2.97 2.66 0 90 -0.0
12/03/2020
2.81
 12,370 3.00 3.00 2.80 0 170 -0.0
11/03/2020
3.00
 5,340 3.03 3.03 2.94 0 0 0
10/03/2020
3.03
 16,520 2.85 3.03 2.71 0 50 -0.0
09/03/2020
2.85
 19,890 3.03 3.03 2.83 1,810 0 0.0
06/03/2020
3.03
 9,220 3.02 3.03 2.89 0 0 0
05/03/2020
3.02
 1,130 2.97 3.04 2.97 0 0 0
04/03/2020
2.97
 10,440 2.96 3.16 2.97 0 0 0
03/03/2020
2.96
 2,760 3.01 3.01 2.96 0 0 0
02/03/2020
3.01
 3,680 2.97 3.01 2.97 0 0 0
28/02/2020
2.97
 12,550 3.00 3.04 2.93 0 0 0
27/02/2020
3.00
 8,910 2.90 3.03 3.00 0 0 0
26/02/2020
2.90
 5,310 2.98 2.98 2.90 0 0 0
25/02/2020
2.98
 4,310 2.98 2.99 2.93 0 0 0
24/02/2020
2.98
 0 2.98 2.98 2.98 0 0 0
21/02/2020
2.98
 1,750 3.03 3.03 2.98 0 0 0
20/02/2020
3.03
 20,940 2.97 3.03 2.97 4,380 0 0.0
19/02/2020
2.97
 4,430 2.98 3.03 2.97 0 0 0
18/02/2020
2.98
 1,950 2.97 3.00 2.97 0 0 0
17/02/2020
2.97
 950 2.96 3.00 2.85 0 0 0
14/02/2020
2.96
 7,970 2.81 2.98 2.85 0 0 0
13/02/2020
2.81
 2,920 2.89 3.00 2.81 390 0 0.0
12/02/2020
2.89
 2,490 3.04 3.04 2.85 0 0 0
11/02/2020
3.04
 4,290 3.03 3.09 3.03 0 0 0
10/02/2020
3.03
 2,830 2.89 3.08 2.97 0 0 0
07/02/2020
2.89
 2,790 2.88 3.07 2.84 0 0 0
06/02/2020
2.88
 14,670 2.70 2.88 2.88 0 0 0
05/02/2020
2.70
 4,820 2.53 2.70 2.60 0 0 0
04/02/2020
2.53
 2,050 2.63 2.63 2.51 0 0 0
03/02/2020
2.63
 21,800 2.82 2.82 2.63 0 0 0
31/01/2020
2.82
 3,810 2.99 2.99 2.82 0 0 0
30/01/2020
2.99
 510 2.99 2.99 2.91 0 0 0
22/01/2020
2.99
 440 2.93 2.99 2.88 0 0 0
21/01/2020
2.93
 1,870 2.99 2.99 2.81 0 0 0
20/01/2020
2.99
 2,000 2.81 2.99 2.81 0 0 0
17/01/2020
2.81
 1,210 2.81 2.81 2.80 0 0 0
16/01/2020
2.81
 2,750 2.82 2.82 2.81 0 0 0
15/01/2020
2.82
 4,570 2.81 2.82 2.82 0 0 0
14/01/2020
2.81
 17,760 2.93 2.93 2.81 0 0 0
13/01/2020
2.93
 3,450 2.81 2.94 2.66 0 0 0
10/01/2020
2.81
 16,880 2.85 2.85 2.81 0 0 0
09/01/2020
2.85
 10,170 2.89 2.90 2.85 0 0 0
08/01/2020
2.89
 10,590 2.97 2.97 2.89 0 0 0
07/01/2020
2.97
 4,910 2.94 3.03 2.91 0 0 0
06/01/2020
2.94
 1,980 2.93 2.94 2.93 0 0 0
03/01/2020
2.93
 6,830 2.93 2.93 2.89 0 0 0
02/01/2020
2.93
 1,210 2.91 2.93 2.85 0 0 0
31/12/2019
2.91
 6,200 2.82 2.91 2.83 0 0 0
30/12/2019
2.82
 10,360 3.01 3.03 2.81 0 0 0
27/12/2019
3.01
 25,520 3.14 3.14 2.97 0 0 0
26/12/2019
3.14
 5,090 3.24 3.24 3.04 0 0 0
25/12/2019
3.24
 2,840 3.28 3.35 3.12 0 0 0
24/12/2019
3.28
 60 3.19 3.31 3.28 0 0 0
23/12/2019
3.19
 8,920 3.33 3.35 3.16 0 0 0
20/12/2019
3.33
 7,620 3.31 3.38 3.33 0 0 0
19/12/2019
3.31
 12,630 3.28 3.38 3.29 0 0 0
18/12/2019
3.28
 7,020 3.26 3.33 3.23 0 0 0
17/12/2019
3.26
 3,600 3.23 3.37 3.23 0 0 0
16/12/2019
3.23
 24,220 3.40 3.44 3.23 0 0 0
13/12/2019
3.40
 15,250 3.19 3.41 3.19 0 0 0
12/12/2019
3.19
 5,740 3.10 3.19 3.12 0 0 0
11/12/2019
3.10
 18,070 3.31 3.32 3.10 0 0 0
10/12/2019
3.31
 1,880 3.27 3.34 3.23 0 0 0
09/12/2019
3.27
 4,700 3.45 3.45 3.26 0 0 0
06/12/2019
3.45
 4,870 3.23 3.45 3.27 900 0 0.0
05/12/2019
3.23
 5,580 3.23 3.25 3.10 0 0 0
04/12/2019
3.23
 67,000 3.47 3.47 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |