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)
10/04/2019
5.32
 49,860 5.35 5.37 5.25 0 0 0
09/04/2019
5.35
 48,780 5.35 5.35 5.18 9,200 0 0.1
08/04/2019
5.35
 39,430 5.42 5.42 5.18 300 0 0.0
05/04/2019
5.42
 48,630 5.37 5.42 5.37 0 0 0
04/04/2019
5.37
 43,450 5.44 5.44 5.18 300 0 0.0
03/04/2019
5.44
 63,890 5.51 5.51 5.28 0 0 0
02/04/2019
5.51
 45,650 5.51 5.53 5.28 0 0 0
01/04/2019
5.51
 340,140 5.32 5.68 5.28 0 0 0
29/03/2019
5.32
 46,750 5.42 5.42 5.28 0 0 0
28/03/2019
5.42
 28,830 5.46 5.46 5.28 0 0 0
27/03/2019
5.46
 19,440 5.51 5.51 5.35 0 10 -0.0
26/03/2019
5.51
 151,390 5.51 5.61 5.18 0 150 -0.0
25/03/2019
5.51
 239,730 5.70 5.70 5.32 2,600 0 0.0
22/03/2019
5.70
 369,890 5.39 5.77 5.39 0 400 -0.0
21/03/2019
5.39
 36,100 5.68 5.79 5.32 300 10 0.0
20/03/2019
5.68
 291,100 5.75 5.84 5.35 0 0 0
19/03/2019
5.75
 36,750 5.96 5.96 5.58 300 0 0.0
18/03/2019
5.96
 349,210 6.41 6.41 5.96 1,100 0 0.0
15/03/2019
6.41
 227,070 6.03 6.43 6.12 130 0 0.0
14/03/2019
6.03
 311,810 5.65 6.03 5.30 13,730 0 0.2
13/03/2019
5.65
 348,220 6.05 6.05 5.65 0 0 0
12/03/2019
6.05
 480,880 6.50 6.50 6.05 0 0 0
11/03/2019
6.50
 1,060,020 6.97 6.97 6.50 1,010 110 0.0
08/03/2019
6.97
 498,610 7.30 7.30 6.81 7,980 0 0.1
07/03/2019
7.30
 348,260 7.63 7.63 7.11 0 10 -0.0
06/03/2019
7.63
 837,990 8.01 8.01 7.47 4,890 0 0.1
05/03/2019
8.01
 670,530 7.77 8.29 7.23 0 0 0
04/03/2019
7.77
 375,880 7.30 7.80 6.85 40 280 -0.0
01/03/2019
7.30
 655,570 7.51 7.61 6.99 0 300 -0.0
28/02/2019
7.51
 9,200 7.51 7.54 7.04 0 80 -0.0
27/02/2019
7.51
 39,150 7.54 7.61 7.02 1,000 0 0.0
26/02/2019
7.54
 15,240 7.58 7.70 7.47 0 0 0
25/02/2019
7.58
 17,380 7.58 7.72 7.49 160 0 0.0
22/02/2019
7.58
 46,330 7.61 7.68 7.16 500 0 0.0
21/02/2019
7.61
 100,920 7.49 7.63 7.54 0 0 0
20/02/2019
7.49
 80,260 7.51 7.56 7.49 0 900 -0.0
19/02/2019
7.51
 141,880 7.58 7.63 7.51 10 0 0.0
18/02/2019
7.58
 154,770 7.63 7.72 7.58 0 0 0
15/02/2019
7.63
 98,730 7.63 7.77 7.61 0 0 0
14/02/2019
7.63
 211,280 7.58 7.72 7.56 0 300 -0.0
13/02/2019
7.58
 56,570 7.54 7.61 7.51 0 0 0
12/02/2019
7.54
 72,640 7.72 7.77 7.54 300 0 0.0
11/02/2019
7.72
 56,860 7.70 7.77 7.70 0 0 0
01/02/2019
7.70
 39,090 7.68 7.75 7.51 10 0 0.0
31/01/2019
7.68
 19,600 7.54 7.68 7.56 0 0 0
30/01/2019
7.54
 42,540 7.65 7.65 7.54 300 0 0.0
29/01/2019
7.65
 179,650 7.54 7.70 7.51 0 0 0
28/01/2019
7.54
 122,040 7.54 7.65 7.47 0 0 0
25/01/2019
7.54
 246,280 7.49 7.68 7.47 0 0 0
24/01/2019
7.49
 265,290 7.68 7.72 7.49 0 0 0
23/01/2019
7.68
 89,690 7.82 7.82 7.68 200 0 0.0
22/01/2019
7.82
 102,690 7.82 7.89 7.30 300 0 0.0
21/01/2019
7.82
 253,800 7.82 7.96 7.75 100 0 0.0
18/01/2019
7.82
 559,750 7.32 7.82 7.32 0 0 0
17/01/2019
7.32
 34,280 7.14 7.44 6.81 0 0 0
16/01/2019
7.14
 68,130 6.99 7.16 6.99 0 0 0
15/01/2019
6.99
 30,560 6.78 7.04 6.78 0 0 0
14/01/2019
6.78
 21,680 6.83 7.04 6.78 0 0 0
11/01/2019
6.83
 1,950 7.21 7.25 6.83 0 0 0
10/01/2019
7.21
 5,130 7.07 7.21 6.92 0 0 0
09/01/2019
7.07
 8,590 7.07 7.07 6.81 0 0 0
08/01/2019
7.07
 1,820 7.11 7.21 6.83 0 0 0
07/01/2019
7.11
 13,230 6.97 7.16 6.57 0 0 0
04/01/2019
6.97
 9,920 7.11 7.11 6.92 0 0 0
03/01/2019
7.11
 24,880 7.25 7.35 6.76 0 0 0
02/01/2019
7.25
 6,680 7.21 7.51 6.97 10 0 0.0
28/12/2018
7.21
 7,000 7.75 7.75 7.21 0 0 0
27/12/2018
7.75
 22,020 7.44 7.75 7.54 0 210 -0.0
26/12/2018
7.44
 20,550 7.98 8.13 7.44 0 0 0
25/12/2018
7.98
 57,680 8.01 8.01 7.47 4,020 0 0.1
24/12/2018
8.01
 2,680 8.01 8.41 7.91 0 0 0
21/12/2018
8.01
 2,860 8.38 8.38 7.91 0 0 0
20/12/2018
8.38
 25,950 8.36 8.41 8.01 0 0 0
19/12/2018
8.36
 15,310 8.20 8.36 8.36 0 0 0
18/12/2018
8.20
 21,700 8.27 8.38 8.20 0 0 0
17/12/2018
8.27
 19,610 8.36 8.41 8.27 0 0 0
14/12/2018
8.36
 18,530 8.38 8.41 8.24 0 0 0
13/12/2018
8.38
 2,320 8.43 8.43 8.22 0 0 0
12/12/2018
8.43
 16,900 8.38 8.43 8.27 0 0 0
11/12/2018
8.38
 38,650 8.29 8.43 8.20 0 0 0
10/12/2018
8.29
 13,660 8.38 8.43 8.29 0 0 0
07/12/2018
8.38
 13,590 8.50 8.50 8.38 0 0 0
06/12/2018
8.50
 12,710 8.38 8.57 8.27 10 0 0.0
05/12/2018
8.38
 13,550 8.36 8.55 8.38 0 0 0
04/12/2018
8.36
 16,790 8.48 8.55 8.34 0 0 0
03/12/2018
8.48
 12,750 8.34 8.48 8.38 0 0 0
30/11/2018
8.34
 18,130 8.36 8.43 8.34 0 0 0
29/11/2018
8.36
 21,530 8.43 8.48 8.34 0 0 0
28/11/2018
8.43
 17,920 8.48 8.60 8.38 0 0 0
27/11/2018
8.48
 23,600 8.86 8.93 8.48 10 0 0.0
26/11/2018
8.86
 25,500 9.19 9.19 8.81 10 0 0.0
23/11/2018
9.19
 77,540 9.04 9.37 9.04 10 0 0.0
22/11/2018
9.04
 639,410 8.45 9.04 8.43 31,960 0 0.6
21/11/2018
8.45
 39,800 8.57 8.57 8.13 0 0 0
20/11/2018
8.57
 31,690 8.53 8.62 8.57 0 0 0
19/11/2018
8.53
 55,660 8.62 8.62 8.15 0 0 0
16/11/2018
8.62
 22,190 8.60 8.86 8.20 0 0 0
15/11/2018
8.60
 35,300 8.74 8.74 8.20 0 0 0
14/11/2018
8.74
 50,860 8.76 8.81 8.17 0 60 -0.0
13/11/2018
8.76
 29,410 8.95 8.95 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |