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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |