CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.60
0.20
(1.92%)
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
(2025-12-29) 		0.05 0.49% 268,800 -600 -0.0
10.10
11.80
10.40
2 tháng
(2025-11-28) 		-0.50 -4.63% 433,800 -600 -0.0
10
11.80
10.40
3 tháng
(2025-10-29) 		-0.42 -3.95% 495,700 -600 -0.0
10
11.80
10.40
6 tháng
(2025-07-31) 		-0.80 -7.26% 1,184,800 -2,700 -0.0
10
11.80
10.40
12 tháng
(2025-02-03) 		2.16 26.86% 5,388,200 -10,000 -0.2
7.59
14.41
10.40
24 tháng
(2024-02-07) 		3.68 56.49% 6,070,800 -12,800 -0.2
6.23
14.41
10.40
36 tháng
(2023-02-13) 		6.26 159.15% 8,030,000 -11,900 -0.2
3.71
14.41
10.40
60 tháng
(2021-02-22) 		6.68 189.83% 23,516,700 -3,811 -0.4
3.36
14.41
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
2.02
 23,950 2.13 2.25 2.02 0 90 -0.0
12/03/2020
2.13
 12,370 2.28 2.28 2.12 0 170 -0.0
11/03/2020
2.28
 5,340 2.30 2.30 2.23 0 0 0
10/03/2020
2.30
 16,520 2.16 2.30 2.05 0 50 -0.0
09/03/2020
2.16
 19,890 2.30 2.30 2.15 1,810 0 0.0
06/03/2020
2.30
 9,220 2.29 2.30 2.19 0 0 0
05/03/2020
2.29
 1,130 2.26 2.31 2.26 0 0 0
04/03/2020
2.26
 10,440 2.24 2.40 2.25 0 0 0
03/03/2020
2.24
 2,760 2.28 2.28 2.24 0 0 0
02/03/2020
2.28
 3,680 2.26 2.28 2.26 0 0 0
28/02/2020
2.26
 12,550 2.28 2.31 2.22 0 0 0
27/02/2020
2.28
 8,910 2.20 2.30 2.28 0 0 0
26/02/2020
2.20
 5,310 2.26 2.26 2.20 0 0 0
25/02/2020
2.26
 4,310 2.26 2.27 2.22 0 0 0
24/02/2020
2.26
 0 2.26 2.26 2.26 0 0 0
21/02/2020
2.26
 1,750 2.30 2.30 2.26 0 0 0
20/02/2020
2.30
 20,940 2.25 2.30 2.25 4,380 0 0.0
19/02/2020
2.25
 4,430 2.26 2.30 2.25 0 0 0
18/02/2020
2.26
 1,950 2.25 2.27 2.25 0 0 0
17/02/2020
2.25
 950 2.24 2.27 2.16 0 0 0
14/02/2020
2.24
 7,970 2.13 2.26 2.16 0 0 0
13/02/2020
2.13
 2,920 2.19 2.28 2.13 390 0 0.0
12/02/2020
2.19
 2,490 2.31 2.31 2.16 0 0 0
11/02/2020
2.31
 4,290 2.30 2.34 2.30 0 0 0
10/02/2020
2.30
 2,830 2.19 2.34 2.25 0 0 0
07/02/2020
2.19
 2,790 2.19 2.33 2.16 0 0 0
06/02/2020
2.19
 14,670 2.05 2.19 2.19 0 0 0
05/02/2020
2.05
 4,820 1.92 2.05 1.97 0 0 0
04/02/2020
1.92
 2,050 2.00 2.00 1.90 0 0 0
03/02/2020
2.00
 21,800 2.14 2.14 2.00 0 0 0
31/01/2020
2.14
 3,810 2.27 2.27 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |