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)
05/08/2020
2.19
 2,960 2.25 2.25 2.19 0 0 0
04/08/2020
2.25
 450 2.30 2.30 2.25 0 0 0
03/08/2020
2.30
 1,780 2.33 2.33 2.29 0 0 0
31/07/2020
2.33
 10 2.24 2.33 2.33 0 0 0
30/07/2020
2.24
 3,320 2.26 2.36 2.11 0 0 0
29/07/2020
2.26
 1,020 2.24 2.29 2.09 0 0 0
28/07/2020
2.24
 15,070 2.15 2.24 2.05 0 0 0
27/07/2020
2.15
 9,630 2.31 2.31 2.15 0 0 0
24/07/2020
2.31
 4,090 2.39 2.39 2.25 0 0 0
23/07/2020
2.39
 23,310 2.31 2.42 2.31 0 0 0
22/07/2020
2.31
 3,870 2.39 2.39 2.31 0 0 0
21/07/2020
2.39
 14,430 2.40 2.40 2.39 0 0 0
20/07/2020
2.40
 2,250 2.37 2.40 2.36 0 0 0
17/07/2020
2.37
 16,270 2.37 2.37 2.28 0 0 0
16/07/2020
2.37
 1,190 2.33 2.37 2.33 0 0 0
15/07/2020
2.33
 2,240 2.37 2.37 2.25 0 0 0
14/07/2020
2.37
 3,780 2.31 2.37 2.30 0 0 0
13/07/2020
2.31
 1,880 2.31 2.37 2.31 0 0 0
10/07/2020
2.31
 8,910 2.39 2.39 2.30 0 1,210 -0.0
09/07/2020
2.39
 3,200 2.28 2.39 2.27 0 0 0
08/07/2020
2.28
 6,900 2.40 2.40 2.28 0 0 0
07/07/2020
2.40
 16,450 2.58 2.58 2.40 0 440 -0.0
06/07/2020
2.58
 10,930 2.65 2.65 2.46 940 0 0.0
03/07/2020
2.65
 3,150 2.65 2.65 2.46 0 0 0
02/07/2020
2.65
 9,260 2.55 2.71 2.38 0 0 0
01/07/2020
2.55
 18,700 2.39 2.55 2.31 0 0 0
30/06/2020
2.39
 9,070 2.57 2.66 2.39 0 0 0
29/06/2020
2.57
 5,730 2.75 2.83 2.57 0 0 0
26/06/2020
2.75
 1,270 2.77 2.86 2.71 0 0 0
25/06/2020
2.77
 5,310 2.72 2.83 2.71 0 0 0
24/06/2020
2.72
 3,870 2.83 2.92 2.72 0 0 0
23/06/2020
2.83
 18,220 2.65 2.83 2.65 0 0 0
22/06/2020
2.65
 6,810 2.58 2.65 2.53 0 0 0
19/06/2020
2.58
 7,630 2.60 2.65 2.49 0 0 0
18/06/2020
2.60
 2,750 2.73 2.73 2.57 0 0 0
17/06/2020
2.73
 3,830 2.72 2.76 2.60 0 0 0
16/06/2020
2.72
 3,410 2.71 2.72 2.53 0 0 0
15/06/2020
2.71
 14,180 2.71 2.77 2.53 0 0 0
12/06/2020
2.71
 13,970 2.75 2.75 2.56 10 0 0.0
11/06/2020
2.75
 59,020 2.75 2.86 2.75 90 0 0.0
10/06/2020
2.75
 28,240 2.88 2.88 2.75 440 0 0.0
09/06/2020
2.88
 53,930 2.90 2.94 2.83 4,000 0 0.0
08/06/2020
2.90
 23,640 2.97 2.97 2.77 0 0 0
05/06/2020
2.97
 18,000 3.06 3.06 2.84 0 0 0
04/06/2020
3.06
 29,520 2.88 3.09 2.74 0 0 0
03/06/2020
2.88
 64,490 3.09 3.09 2.87 10 0 0
02/06/2020
3.09
 107,340 2.89 3.09 2.89 10 14,270 -0.1
01/06/2020
2.89
 12,070 2.71 2.89 2.89 0 0 0
29/05/2020
2.71
 28,480 2.53 2.71 2.71 0 0 0
28/05/2020
2.53
 31,290 2.37 2.53 2.49 0 0 0
27/05/2020
2.37
 56,440 2.22 2.37 2.31 0 0 0
26/05/2020
2.22
 3,410 2.14 2.24 2.13 0 0 0
25/05/2020
2.14
 24,330 2.02 2.15 2.03 0 0 0
22/05/2020
2.02
 28,420 1.97 2.02 1.97 0 0 0
21/05/2020
1.97
 7,060 2.01 2.01 1.97 0 0 0
20/05/2020
2.01
 5,050 2.00 2.01 1.98 0 0 0
19/05/2020
2.00
 5,200 1.97 2.00 1.97 0 0 0
18/05/2020
1.97
 13,950 2.00 2.00 1.97 0 0 0
15/05/2020
2.00
 1,620 2.01 2.01 1.97 0 0 0
14/05/2020
2.01
 9,480 2.02 2.02 1.96 0 0 0
13/05/2020
2.02
 16,600 1.98 2.02 1.94 0 0 0
12/05/2020
1.98
 15,560 1.97 1.99 1.93 0 0 0
11/05/2020
1.97
 1,320 1.93 2.00 1.96 0 0 0
08/05/2020
1.93
 17,200 2.00 2.02 1.90 0 6,500 -0.0
07/05/2020
2.00
 2,380 2.01 2.01 1.94 0 0 0
06/05/2020
2.01
 12,540 2.02 2.02 1.92 0 0 0
05/05/2020
2.02
 2,010 2.03 2.03 2.01 0 0 0
04/05/2020
2.03
 500 2.01 2.03 2.03 0 0 0
29/04/2020
2.01
 6,120 2.04 2.04 1.93 0 0 0
28/04/2020
2.04
 14,580 2.02 2.05 2.02 0 0 0
27/04/2020
2.02
 840 2.00 2.05 2.00 0 0 0
24/04/2020
2.00
 12,320 1.99 2.13 1.99 0 0 0
23/04/2020
1.99
 3,360 1.99 2.04 1.99 0 0 0
22/04/2020
1.99
 10,960 2.01 2.02 1.96 0 0 0
21/04/2020
2.01
 2,240 2.01 2.01 1.92 0 0 0
20/04/2020
2.01
 12,070 2.02 2.02 1.97 0 0 0
17/04/2020
2.02
 5,140 2.07 2.07 2.02 0 0 0
16/04/2020
2.07
 4,020 2.07 2.10 2.02 0 0 0
15/04/2020
2.07
 5,270 2.04 2.09 2.04 0 0 0
14/04/2020
2.04
 9,440 2.05 2.06 1.93 0 0 0
13/04/2020
2.05
 13,670 2.07 2.07 1.97 0 0 0
10/04/2020
2.07
 3,260 2.00 2.11 1.93 0 0 0
09/04/2020
2.00
 16,280 1.99 2.13 1.99 0 0 0
08/04/2020
1.99
 9,570 2.01 2.01 1.90 0 0 0
07/04/2020
2.01
 3,810 2.00 2.06 1.96 0 0 0
06/04/2020
2.00
 5,100 2.02 2.12 2.00 0 0 0
03/04/2020
2.02
 500 1.95 2.07 1.95 0 0 0
01/04/2020
1.95
 7,690 1.93 2.02 1.85 0 0 0
31/03/2020
1.93
 5,330 1.82 1.94 1.76 0 0 0
30/03/2020
1.82
 7,540 1.94 1.94 1.82 0 0 0
27/03/2020
1.94
 5,120 1.99 2.04 1.94 0 2,420 -0.0
26/03/2020
1.99
 17,240 2.02 2.11 1.99 0 100 -0.0
25/03/2020
2.02
 1,510 1.91 2.04 1.99 0 0 0
24/03/2020
1.91
 13,930 1.96 1.99 1.83 0 0 0
23/03/2020
1.96
 51,900 2.09 2.09 1.96 0 0 0
20/03/2020
2.09
 7,930 2.18 2.18 2.09 0 0 0
19/03/2020
2.18
 17,170 2.34 2.45 2.18 0 60 -0.0
18/03/2020
2.34
 23,690 2.19 2.34 2.25 0 0 0
17/03/2020
2.19
 4,810 2.08 2.19 2.13 0 0 0
16/03/2020
2.08
 3,730 2.02 2.16 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |