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)
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
28/11/2019
2.84
 64,120 2.65 2.84 2.82 0 0 0
27/11/2019
2.65
 22,380 2.48 2.65 2.65 0 0 0
26/11/2019
2.48
 5,970 2.32 2.48 2.48 0 0 0
25/11/2019
2.32
 9,530 2.17 2.32 2.25 0 0 0
22/11/2019
2.17
 7,630 2.31 2.34 2.17 0 0 0
21/11/2019
2.31
 4,380 2.31 2.34 2.31 0 0 0
20/11/2019
2.31
 1,380 2.32 2.37 2.31 0 0 0
19/11/2019
2.32
 1,500 2.27 2.32 2.27 0 0 0
18/11/2019
2.27
 17,360 2.32 2.42 2.27 0 0 0
15/11/2019
2.32
 28,210 2.45 2.45 2.28 0 0 0
14/11/2019
2.45
 105,030 2.63 2.63 2.45 0 0 0
13/11/2019
2.63
 8,600 2.65 2.65 2.48 0 0 0
12/11/2019
2.65
 10,340 2.64 2.67 2.46 0 0 0
11/11/2019
2.64
 5,750 2.65 2.71 2.58 0 0 0
08/11/2019
2.65
 5,160 2.60 2.65 2.60 0 0 0
07/11/2019
2.60
 16,060 2.56 2.70 2.56 0 0 0
06/11/2019
2.56
 79,310 2.75 2.90 2.56 3,000 0 0.0
05/11/2019
2.75
 6,080 2.93 3.00 2.75 0 0 0
04/11/2019
2.93
 50,620 3.14 3.20 2.93 0 0 0
01/11/2019
3.14
 6,250 3.26 3.26 3.03 0 0 0
31/10/2019
3.26
 2,210 3.34 3.34 3.23 0 0 0
30/10/2019
3.34
 1,940 3.29 3.36 3.29 0 0 0
29/10/2019
3.29
 2,120 3.26 3.35 3.26 0 0 0
28/10/2019
3.26
 2,800 3.29 3.32 3.26 0 0 0
25/10/2019
3.29
 15,450 3.32 3.32 3.23 0 0 0
24/10/2019
3.32
 8,350 3.29 3.35 3.24 0 0 0
23/10/2019
3.29
 1,270 3.33 3.35 3.26 0 0 0
22/10/2019
3.33
 1,990 3.33 3.33 3.23 0 120 -0.0
21/10/2019
3.33
 11,730 3.35 3.35 3.17 0 0 0
18/10/2019
3.35
 4,310 3.38 3.40 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |