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)
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
12/11/2018
8.95
 20,760 8.97 9.02 8.71 0 0 0
09/11/2018
8.97
 23,810 9.19 9.19 8.76 0 0 0
08/11/2018
9.19
 28,570 9.09 9.19 9.04 0 0 0
07/11/2018
9.09
 164,250 8.88 9.19 8.90 0 0 0
06/11/2018
8.88
 45,290 8.57 8.90 8.57 0 0 0
05/11/2018
8.57
 29,560 8.57 8.71 8.38 0 0 0
02/11/2018
8.57
 29,070 8.34 8.62 8.34 0 0 0
01/11/2018
8.34
 26,010 8.62 8.83 8.34 0 0 0
31/10/2018
8.62
 22,000 8.67 8.95 8.41 0 0 0
30/10/2018
8.67
 23,860 8.93 8.93 8.34 0 0 0
29/10/2018
8.93
 82,340 9.09 9.14 8.45 0 0 0
26/10/2018
9.09
 24,920 9.09 9.23 8.93 0 0 0
25/10/2018
9.09
 8,340 9.30 9.30 8.71 0 0 0
24/10/2018
9.30
 37,190 9.42 9.42 8.78 0 0 0
23/10/2018
9.42
 83,680 9.16 9.42 8.74 0 0 0
22/10/2018
9.16
 33,380 9.23 9.26 8.93 0 0 0
19/10/2018
9.23
 52,070 9.33 9.33 8.69 0 0 0
18/10/2018
9.33
 72,760 9.14 9.33 9.04 0 0 0
17/10/2018
9.14
 54,080 9.14 9.14 8.78 0 0 0
16/10/2018
9.14
 71,690 9.09 9.28 8.81 0 1,550 -0.0
15/10/2018
9.09
 44,840 9.14 9.47 9.09 0 0 0
12/10/2018
9.14
 214,310 8.55 9.14 8.48 0 0 0
11/10/2018
8.55
 62,900 9.19 9.19 8.55 0 0 0
10/10/2018
9.19
 116,750 9.37 9.47 8.95 0 0 0
09/10/2018
9.37
 117,820 9.00 9.37 8.67 0 0 0
08/10/2018
9.00
 128,990 8.86 9.00 8.57 0 50 -0.0
05/10/2018
8.86
 654,370 9.51 9.51 8.86 100 0 0.0
04/10/2018
9.51
 113,560 9.37 9.54 9.04 0 0 0
03/10/2018
9.37
 70,060 9.37 9.37 9.00 250 0 0.0
02/10/2018
9.37
 207,180 9.47 9.47 9.04 1,000 0 0.0
01/10/2018
9.47
 62,870 9.51 9.75 9.16 500 0 0.0
28/09/2018
9.51
 170,250 9.51 9.68 8.95 0 0 0
27/09/2018
9.51
 90,590 9.42 9.51 9.09 0 0 0
26/09/2018
9.42
 76,950 9.77 9.77 9.23 0 0 0
25/09/2018
9.77
 380,100 9.47 9.89 8.81 0 0 0
24/09/2018
9.47
 566,510 10.17 10.17 9.47 1,000 0 0.0
21/09/2018
10.17
 588,800 10.93 10.93 10.17 0 0 0
20/09/2018
10.93
 337,610 11.73 11.73 10.93 100 0 0.0
19/09/2018
11.73
 656,810 11.07 11.82 10.32 1,560 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |