CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.40
0
(0%)
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)
04/09/2019
4.59
 17,630 4.58 4.59 4.44 0 0 0
03/09/2019
4.58
 2,100 4.52 4.58 4.43 0 0 0
30/08/2019
4.52
 38,120 4.52 4.66 4.21 0 0 0
29/08/2019
4.52
 19,420 4.73 4.73 4.40 0 0 0
28/08/2019
4.73
 22,690 4.76 4.80 4.68 0 0 0
27/08/2019
4.76
 53,970 4.66 4.78 4.66 0 0 0
26/08/2019
4.66
 12,470 4.64 4.71 4.57 0 1,010 -0.0
23/08/2019
4.64
 7,000 4.70 4.71 4.64 0 0 0
22/08/2019
4.70
 199,730 4.71 4.71 4.62 900 10,250 -0.1
21/08/2019
4.71
 25,660 4.71 4.73 4.66 1,010 0 0.0
20/08/2019
4.71
 26,750 4.78 4.78 4.66 0 30 -0.0
19/08/2019
4.78
 376,640 4.71 4.80 4.66 1,000 0 0.0
16/08/2019
4.71
 163,480 4.73 4.80 4.71 0 220 -0.0
15/08/2019
4.73
 156,030 4.73 4.73 4.66 0 0 0
14/08/2019
4.73
 204,680 4.71 4.80 4.69 0 0 0
13/08/2019
4.71
 144,270 4.76 4.76 4.66 0 0 0
12/08/2019
4.76
 219,190 4.78 4.80 4.71 0 0 0
09/08/2019
4.78
 211,740 4.78 4.83 4.73 0 0 0
08/08/2019
4.78
 288,200 4.80 4.83 4.71 0 0 0
07/08/2019
4.80
 275,840 4.73 4.85 4.71 0 0 0
06/08/2019
4.73
 217,360 4.80 4.80 4.57 0 0 0
05/08/2019
4.80
 68,060 4.78 4.95 4.57 0 0 0
02/08/2019
4.78
 415,480 4.73 4.90 4.47 0 0 0
01/08/2019
4.73
 688,130 5.09 5.35 4.73 0 980 -0.0
31/07/2019
5.09
 292,500 5.46 5.46 5.09 0 20 -0.0
30/07/2019
5.46
 585,140 5.56 5.58 5.18 0 0 0
29/07/2019
5.56
 326,950 5.65 5.72 5.32 0 0 0
26/07/2019
5.65
 945,970 5.63 6.01 5.25 10,000 1,500 0.1
25/07/2019
5.63
 406,770 5.86 5.89 5.46 0 0 0
24/07/2019
5.86
 1,377,370 5.51 5.89 5.61 0 0 0
23/07/2019
5.51
 1,427,890 5.16 5.51 4.97 0 0 0
22/07/2019
5.16
 1,226,220 4.83 5.16 4.71 0 900 -0.0
19/07/2019
4.83
 418,340 4.76 4.88 4.71 0 0 0
18/07/2019
4.76
 131,730 4.80 4.85 4.76 0 0 0
17/07/2019
4.80
 187,620 4.73 4.80 4.71 100 0 0.0
16/07/2019
4.73
 165,390 4.73 4.80 4.68 0 0 0
15/07/2019
4.73
 199,230 4.80 4.83 4.71 0 0 0
12/07/2019
4.80
 232,040 4.85 4.88 4.78 0 0 0
11/07/2019
4.85
 301,740 4.85 4.90 4.80 0 0 0
10/07/2019
4.85
 348,780 4.76 4.90 4.78 0 0 0
09/07/2019
4.76
 270,500 4.76 4.76 4.71 0 0 0
08/07/2019
4.76
 297,430 4.76 4.78 4.71 0 0 0
05/07/2019
4.76
 177,890 4.78 4.80 4.71 0 0 0
04/07/2019
4.78
 280,820 4.80 4.80 4.69 0 0 0
03/07/2019
4.80
 149,280 4.80 4.85 4.69 0 1,110 -0.0
02/07/2019
4.80
 155,510 4.83 4.85 4.71 0 0 0
01/07/2019
4.83
 91,130 4.85 4.88 4.71 0 0 0
28/06/2019
4.85
 70,850 4.85 4.88 4.71 0 0 0
27/06/2019
4.85
 46,210 4.85 4.90 4.66 0 0 0
26/06/2019
4.85
 78,020 4.90 4.90 4.71 0 0 0
25/06/2019
4.90
 110,870 4.90 4.95 4.88 0 250 -0.0
24/06/2019
4.90
 155,450 4.90 4.95 4.85 400 0 0.0
21/06/2019
4.90
 76,010 4.92 4.95 4.90 0 0 0
20/06/2019
4.92
 149,740 4.92 4.97 4.90 0 0 0
19/06/2019
4.92
 325,270 4.62 4.92 4.57 0 0 0
18/06/2019
4.62
 222,620 4.80 4.80 4.62 300 0 0.0
17/06/2019
4.80
 102,270 4.95 4.99 4.67 0 10 -0.0
14/06/2019
4.95
 529,540 5.06 5.09 4.71 14,610 0 0.1
13/06/2019
5.06
 351,610 4.99 5.09 4.97 0 0 0
12/06/2019
4.99
 387,690 4.99 5.04 4.95 0 0 0
11/06/2019
4.99
 507,110 4.90 5.04 4.88 0 0 0
10/06/2019
4.90
 304,400 4.90 4.95 4.76 800 0 0.0
07/06/2019
4.90
 296,970 4.88 4.95 4.73 0 0 0
06/06/2019
4.88
 258,540 4.80 4.90 4.71 0 6,720 -0.1
05/06/2019
4.80
 282,500 4.85 4.85 4.71 0 0 0
04/06/2019
4.85
 140,180 4.88 4.92 4.71 0 0 0
03/06/2019
4.88
 145,550 4.97 4.97 4.80 0 0 0
31/05/2019
4.97
 104,240 4.95 4.99 4.90 0 0 0
30/05/2019
4.95
 56,700 4.99 4.99 4.85 0 0 0
29/05/2019
4.99
 177,650 4.97 4.99 4.88 0 0 0
28/05/2019
4.97
 173,950 4.95 5.02 4.92 500 0 0.0
27/05/2019
4.95
 185,120 4.97 5.02 4.90 0 0 0
24/05/2019
4.97
 168,550 4.90 5.04 4.88 500 0 0.0
23/05/2019
4.90
 225,570 4.83 5.02 4.85 1,000 3,850 -0.0
22/05/2019
4.83
 315,330 4.95 4.99 4.83 0 0 0
21/05/2019
4.95
 350,270 4.95 5.02 4.90 0 0 0
20/05/2019
4.95
 399,670 4.95 4.99 4.85 0 0 0
17/05/2019
4.95
 277,670 4.88 4.97 4.80 0 1,000 -0.0
16/05/2019
4.88
 442,980 4.95 4.95 4.76 3,850 0 0.0
15/05/2019
4.95
 360,820 5.11 5.11 4.76 0 0 0
14/05/2019
5.11
 672,230 5.30 5.30 4.95 0 0 0
13/05/2019
5.30
 36,120 5.18 5.35 4.85 0 0 0
10/05/2019
5.18
 407,890 5.18 5.53 4.83 0 0 0
09/05/2019
5.18
 583,740 5.28 5.58 4.92 10,010 0 0.1
08/05/2019
5.28
 28,420 5.18 5.37 5.02 0 0 0
07/05/2019
5.18
 197,660 5.13 5.49 5.13 0 0 0
06/05/2019
5.13
 77,330 5.25 5.25 5.11 0 0 0
03/05/2019
5.25
 21,230 5.32 5.35 5.13 0 0 0
02/05/2019
5.32
 27,320 5.32 5.42 5.25 0 0 0
26/04/2019
5.32
 64,990 5.42 5.42 5.18 0 9,200 -0.1
25/04/2019
5.42
 67,310 5.51 5.56 5.28 0 10 -0.0
24/04/2019
5.51
 56,620 5.53 5.58 5.42 0 0 0
23/04/2019
5.53
 105,120 5.53 5.61 5.44 0 500 -0.0
22/04/2019
5.53
 391,690 5.25 5.61 5.25 10 0 0.0
19/04/2019
5.25
 69,420 5.23 5.28 5.23 0 0 0
18/04/2019
5.23
 70,820 5.18 5.25 5.11 0 0 0
17/04/2019
5.18
 111,350 5.18 5.30 5.18 0 0 0
16/04/2019
5.18
 65,110 5.30 5.30 5.04 510 0 0.0
12/04/2019
5.30
 98,810 5.32 5.37 5.13 0 0 0
11/04/2019
5.32
 165,910 5.32 5.35 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |