CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.70
-0.40
(-3.60%)
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
(2025-11-04) 		-3.50 -25% 149,700 0 0
10.50
14.60
11.10
2 tháng
(2025-10-06) 		-3.50 -25% 305,800 0 0
10.50
14.70
11.10
3 tháng
(2025-09-05) 		-3.70 -26.06% 550,200 -100 -0.0
10.50
15.05
11.10
6 tháng
(2025-06-09) 		-4.45 -29.77% 1,480,700 4,000 0.1
10.50
15.50
11.10
12 tháng
(2024-12-09) 		0 0% 5,067,300 -15,400 -0.2
9.80
19
11.10
24 tháng
(2023-12-15) 		2.45 30.46% 5,871,200 -13,300 -0.2
8.05
19
11.10
36 tháng
(2022-12-20) 		5.39 105.55% 8,058,200 -5,800 -0.1
4.89
19
11.10
60 tháng
(2020-12-30) 		5.42 106.66% 24,213,710 -91,341 -1.0
4.41
19
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
9.74
 0 9.74 9.74 9.74 0 0 0
02/05/2024
9.74
 16,400 9.36 9.74 9.36 5,000 200 0.0
26/04/2024
9.36
 6,300 9.21 9.36 9.21 0 0 0
25/04/2024
9.18
 7,400 9.18 9.19 9.18 0 0 0
24/04/2024
9.18
 3,800 9.26 9.26 9.17 0 100 -0.0
23/04/2024
9.17
 13,600 9.17 9.18 9.17 0 0 0
22/04/2024
9.17
 1,200 9.17 9.17 9.17 0 0 0
19/04/2024
9.09
 2,100 9.07 9.09 9.07 0 100 -0.0
17/04/2024
9.12
 100 9.12 9.12 9.12 0 0 0
16/04/2024
9.17
 400 9.74 9.74 9.17 0 0 0
15/04/2024
9.55
 4,400 9.07 9.55 9.07 0 0 0
12/04/2024
9.55
 2,300 9.26 9.55 9.26 0 0 0
11/04/2024
9.26
 0 9.26 9.26 9.26 0 0 0
10/04/2024
9.26
 900 9.26 9.26 9.26 0 0 0
09/04/2024
9.07
 2,600 9.05 9.07 9.05 0 0 0
08/04/2024
9.04
 1,200 9.02 9.04 9.02 0 200 -0.0
05/04/2024
9.02
 3,800 9.17 9.21 9.02 0 0 0
04/04/2024
9.17
 28,500 9.07 9.17 9.07 0 0 0
03/04/2024
9.07
 10,500 9.07 9.07 9.07 0 0 0
02/04/2024
8.92
 16,200 8.90 8.97 8.90 0 0 0
01/04/2024
8.90
 6,000 8.88 8.90 8.88 0 0 0
29/03/2024
8.88
 4,500 8.88 8.88 8.88 0 0 0
28/03/2024
8.88
 0 8.88 8.88 8.88 0 0 0
27/03/2024
8.88
 50,700 8.88 8.88 8.88 0 0 0
26/03/2024
8.88
 0 8.88 8.88 8.88 0 0 0
25/03/2024
8.88
 0 8.88 8.88 8.88 0 0 0
22/03/2024
8.88
 32,200 8.97 8.97 8.78 0 0 0
21/03/2024
8.78
 4,300 8.74 8.78 8.74 0 0 0
20/03/2024
8.70
 1,700 8.70 8.70 8.69 0 0 0
19/03/2024
8.59
 1,300 8.35 8.59 8.35 0 0 0
18/03/2024
8.78
 5,000 8.78 8.78 8.78 0 0 0
15/03/2024
8.88
 0 8.88 8.88 8.88 0 0 0
14/03/2024
8.88
 2,500 8.40 8.97 8.40 0 200 -0.0
13/03/2024
8.40
 300 8.50 8.50 8.40 0 0 0
12/03/2024
8.59
 100 8.59 8.59 8.59 0 0 0
11/03/2024
8.59
 10,300 8.59 8.88 8.59 0 0 0
08/03/2024
8.50
 5,300 8.59 8.59 8.42 0 0 0
07/03/2024
8.50
 0 8.50 8.50 8.50 0 0 0
06/03/2024
8.50
 1,300 8.78 8.78 8.50 0 0 0
05/03/2024
8.78
 9,900 8.74 8.78 8.59 500 0 0.0
04/03/2024
8.74
 4,100 8.77 8.77 8.74 0 0 0
01/03/2024
8.77
 0 8.77 8.77 8.77 0 0 0
29/02/2024
8.77
 0 8.77 8.77 8.77 0 0 0
28/02/2024
8.77
 0 8.77 8.77 8.77 0 0 0
27/02/2024
8.77
 1,100 8.64 8.77 8.08 0 0 0
26/02/2024
8.64
 400 8.44 8.64 8.44 0 0 0
23/02/2024
9.07
 11,100 9.07 9.07 8.97 0 0 0
22/02/2024
8.74
 35,800 8.59 8.78 8.21 0 1,500 -0.0
21/02/2024
8.21
 0 8.21 8.21 8.21 0 0 0
20/02/2024
8.21
 8,500 8.50 8.59 8.21 0 0 0
19/02/2024
8.48
 500 8.12 8.50 8.12 0 0 0
16/02/2024
8.59
 300 8.59 8.59 8.59 0 0 0
15/02/2024
8.59
 100 8.59 8.59 8.59 0 0 0
07/02/2024
8.59
 4,100 8.41 8.78 8.32 0 0 0
06/02/2024
8.41
 4,100 8.40 8.41 8.40 0 0 0
05/02/2024
8.21
 300 8.21 8.21 8.21 0 0 0
02/02/2024
8.21
 15,000 8.21 8.21 8.21 0 0 0
01/02/2024
8.21
 0 8.21 8.21 8.21 0 0 0
31/01/2024
8.21
 200 8.21 8.21 8.21 0 0 0
30/01/2024
8.40
 28,300 8.32 8.40 8.31 0 0 0
29/01/2024
8.77
 1,100 8.78 8.78 8.77 0 300 -0.0
26/01/2024
8.21
 0 8.21 8.21 8.21 0 0 0
25/01/2024
8.21
 0 8.21 8.21 8.21 0 0 0
24/01/2024
8.21
 0 8.21 8.21 8.21 0 0 0
23/01/2024
8.21
 800 8.21 8.21 8.21 0 800 -0.0
22/01/2024
8.21
 0 8.21 8.21 8.21 0 0 0
19/01/2024
8.21
 0 8.21 8.21 8.21 0 0 0
18/01/2024
8.21
 300 8.07 8.21 8.07 0 0 0
17/01/2024
8.21
 13,000 8.21 8.21 8.21 0 0 0
16/01/2024
8.40
 200 8.40 8.40 8.40 0 0 0
15/01/2024
8.40
 0 8.40 8.40 8.40 0 0 0
12/01/2024
8.40
 17,300 8.45 8.45 8.40 0 0 0
11/01/2024
8.31
 500 8.31 8.31 8.31 0 0 0
10/01/2024
8.40
 400 8.12 8.40 8.00 0 0 0
09/01/2024
8.59
 100 8.59 8.59 8.59 0 0 0
08/01/2024
8.57
 1,200 8.21 8.57 8.21 0 0 0
05/01/2024
8.12
 300 8.69 8.69 8.12 0 0 0
04/01/2024
8.40
 15,200 8.74 8.74 8.40 0 100 -0.0
03/01/2024
8.59
 0 8.59 8.59 8.59 0 0 0
02/01/2024
8.59
 200 8.40 8.59 8.40 0 0 0
29/12/2023
8.35
 100 8.69 8.69 8.35 0 0 0
28/12/2023
8.69
 100 8.69 8.69 8.69 0 0 0
27/12/2023
8.69
 300 8.59 9.17 8.31 0 0 0
26/12/2023
8.59
 600 8.59 8.59 8.59 0 0 0
25/12/2023
8.59
 1,000 8.55 9.14 8.21 100 0 0.0
22/12/2023
8.55
 14,700 8.39 8.59 8.39 0 0 0
21/12/2023
8.39
 0 8.39 8.39 8.39 0 0 0
20/12/2023
8.39
 2,700 8.39 8.39 8.39 0 0 0
19/12/2023
8.39
 400 8.31 8.39 8.02 0 0 0
18/12/2023
8.31
 14,700 8.05 8.31 8.21 0 0 0
15/12/2023
8.05
 200 8.20 8.20 8.05 0 0 0
14/12/2023
8.20
 0 8.20 8.20 8.20 0 0 0
13/12/2023
8.20
 11,100 8.31 8.39 8.20 0 0 0
12/12/2023
8.31
 11,200 8.21 8.31 8.12 0 0 0
11/12/2023
8.21
 1,000 8.21 8.21 8.21 0 0 0
08/12/2023
8.21
 6,700 8.37 8.38 8.12 0 0 0
07/12/2023
8.37
 100 8.38 8.38 8.37 0 100 -0.0
06/12/2023
8.38
 400 8.12 8.38 8.14 0 0 0
05/12/2023
8.12
 8,100 8.12 8.12 8.12 0 0 0
04/12/2023
8.12
 3,400 8.12 8.12 8.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |