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)
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
30/01/2020
2.27
 510 2.27 2.27 2.20 0 0 0
22/01/2020
2.27
 440 2.22 2.27 2.19 0 0 0
21/01/2020
2.22
 1,870 2.27 2.27 2.13 0 0 0
20/01/2020
2.27
 2,000 2.13 2.27 2.13 0 0 0
17/01/2020
2.13
 1,210 2.13 2.13 2.12 0 0 0
16/01/2020
2.13
 2,750 2.14 2.14 2.13 0 0 0
15/01/2020
2.14
 4,570 2.13 2.14 2.14 0 0 0
14/01/2020
2.13
 17,760 2.22 2.22 2.13 0 0 0
13/01/2020
2.22
 3,450 2.13 2.23 2.02 0 0 0
10/01/2020
2.13
 16,880 2.16 2.16 2.13 0 0 0
09/01/2020
2.16
 10,170 2.19 2.20 2.16 0 0 0
08/01/2020
2.19
 10,590 2.25 2.25 2.19 0 0 0
07/01/2020
2.25
 4,910 2.23 2.30 2.20 0 0 0
06/01/2020
2.23
 1,980 2.22 2.23 2.22 0 0 0
03/01/2020
2.22
 6,830 2.22 2.22 2.19 0 0 0
02/01/2020
2.22
 1,210 2.20 2.22 2.16 0 0 0
31/12/2019
2.20
 6,200 2.14 2.20 2.15 0 0 0
30/12/2019
2.14
 10,360 2.28 2.30 2.13 0 0 0
27/12/2019
2.28
 25,520 2.38 2.38 2.25 0 0 0
26/12/2019
2.38
 5,090 2.46 2.46 2.31 0 0 0
25/12/2019
2.46
 2,840 2.49 2.54 2.37 0 0 0
24/12/2019
2.49
 60 2.42 2.51 2.49 0 0 0
23/12/2019
2.42
 8,920 2.53 2.54 2.40 0 0 0
20/12/2019
2.53
 7,620 2.51 2.56 2.53 0 0 0
19/12/2019
2.51
 12,630 2.49 2.56 2.50 0 0 0
18/12/2019
2.49
 7,020 2.47 2.53 2.45 0 0 0
17/12/2019
2.47
 3,600 2.45 2.56 2.45 0 0 0
16/12/2019
2.45
 24,220 2.58 2.61 2.45 0 0 0
13/12/2019
2.58
 15,250 2.42 2.58 2.42 0 0 0
12/12/2019
2.42
 5,740 2.35 2.42 2.37 0 0 0
11/12/2019
2.35
 18,070 2.51 2.52 2.35 0 0 0
10/12/2019
2.51
 1,880 2.48 2.53 2.45 0 0 0
09/12/2019
2.48
 4,700 2.61 2.61 2.47 0 0 0
06/12/2019
2.61
 4,870 2.45 2.62 2.48 900 0 0.0
05/12/2019
2.45
 5,580 2.45 2.46 2.35 0 0 0
04/12/2019
2.45
 67,000 2.63 2.63 2.45 0 0 0
03/12/2019
2.63
 460 2.83 2.83 2.63 0 0 0
02/12/2019
2.83
 36,470 3.03 3.24 2.83 100 0 0.0
29/11/2019
3.03
 54,070 2.84 3.03 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |