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
(2025-11-05) 		-2.90 -20.71% 154,100 0 0
10.50
14.60
10.70
2 tháng
(2025-10-06) 		-2.90 -20.71% 310,400 0 0
10.50
14.70
10.70
3 tháng
(2025-09-08) 		-3.20 -22.38% 543,900 -100 -0.0
10.50
15.05
10.70
6 tháng
(2025-06-09) 		-3.85 -25.75% 1,485,300 4,000 0.1
10.50
15.50
10.70
12 tháng
(2024-12-10) 		1.30 13.27% 5,071,900 -15,400 -0.2
9.80
19
10.70
24 tháng
(2023-12-18) 		2.79 33.63% 5,875,600 -13,300 -0.2
8.12
19
10.70
36 tháng
(2022-12-21) 		6 117.68% 8,053,000 -5,900 -0.1
4.89
19
10.70
60 tháng
(2020-12-31) 		5.79 109.08% 24,181,310 -91,341 -1.0
4.41
19
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
6.72
 2,300 7.10 7.10 6.72 0 0 0
11/07/2023
7.10
 5,500 7.12 7.12 6.69 0 0 0
10/07/2023
7.12
 3,200 7.08 7.12 6.64 0 0 0
07/07/2023
7.08
 2,000 6.63 7.08 6.81 0 0 0
06/07/2023
6.63
 11,000 6.88 7.17 6.63 0 0 0
05/07/2023
6.88
 1,900 6.41 6.89 6.63 0 0 0
04/07/2023
6.41
 200 6.46 6.48 6.41 0 0 0
03/07/2023
6.46
 7,200 6.43 6.63 6.46 0 0 0
30/06/2023
6.43
 64,100 6.72 6.88 6.43 0 0 0
29/06/2023
6.72
 3,300 6.84 6.89 6.72 0 0 0
28/06/2023
6.84
 1,600 6.84 6.84 6.72 0 0 0
27/06/2023
6.84
 4,900 6.79 6.86 6.84 0 0 0
26/06/2023
6.79
 17,300 6.81 6.81 6.63 0 0 0
23/06/2023
6.81
 0 6.81 6.81 6.81 0 0 0
22/06/2023
6.81
 7,300 6.83 6.85 6.75 0 0 0
21/06/2023
6.83
 1,500 6.84 6.84 6.75 0 0 0
20/06/2023
6.84
 8,200 6.84 6.84 6.75 0 0 0
19/06/2023
6.84
 15,100 6.85 6.85 6.63 0 0 0
16/06/2023
6.85
 18,400 6.86 6.86 6.68 0 0 0
15/06/2023
6.86
 6,900 6.89 6.89 6.68 700 0 0.0
14/06/2023
6.89
 28,000 6.78 6.89 6.63 0 0 0
13/06/2023
6.78
 2,000 6.78 6.78 6.68 0 0 0
12/06/2023
6.78
 13,800 6.80 6.80 6.63 0 0 0
09/06/2023
6.80
 1,700 6.88 6.88 6.72 0 0 0
08/06/2023
6.88
 13,500 6.74 6.89 6.74 0 0 0
07/06/2023
6.74
 4,000 6.90 6.90 6.72 0 0 0
06/06/2023
6.90
 19,100 6.91 6.91 6.63 0 0 0
05/06/2023
6.91
 17,700 6.93 6.93 6.63 0 0 0
02/06/2023
6.93
 23,800 6.72 6.93 6.72 0 0 0
01/06/2023
6.72
 3,800 6.85 6.85 6.54 300 0 0.0
31/05/2023
6.85
 12,500 6.68 6.85 6.45 3,600 0 0.0
30/05/2023
6.68
 5,800 6.71 6.71 6.43 0 0 0
29/05/2023
6.71
 17,700 6.85 6.85 6.42 0 0 0
26/05/2023
6.85
 4,400 6.68 6.85 6.42 0 0 0
25/05/2023
6.68
 700 6.61 6.68 6.41 0 0 0
24/05/2023
6.61
 9,200 6.27 6.63 6.45 0 0 0
23/05/2023
6.27
 1,400 6.32 6.32 6.27 0 0 0
22/05/2023
6.32
 100 6.49 6.49 6.32 0 0 0
19/05/2023
6.49
 3,200 6.49 6.70 6.27 0 0 0
18/05/2023
6.49
 4,400 6.48 6.49 6.36 0 0 0
17/05/2023
6.48
 1,200 6.54 6.54 6.41 0 0 0
16/05/2023
6.54
 25,800 6.41 6.54 6.41 0 0 0
15/05/2023
6.41
 69,300 6.00 6.41 6.27 0 2,600 -0.0
12/05/2023
6.00
 21,200 5.91 6.31 5.74 0 0 0
11/05/2023
5.91
 5,600 6.15 6.15 5.91 200 0 0.0
10/05/2023
6.15
 2,200 6.15 6.15 5.78 0 0 0
09/05/2023
6.15
 8,800 5.78 6.18 5.75 0 0 0
08/05/2023
5.78
 6,900 5.80 5.87 5.72 0 0 0
05/05/2023
5.80
 4,500 5.98 5.98 5.60 0 0 0
04/05/2023
5.98
 22,500 5.59 5.98 5.60 0 0 0
28/04/2023
5.59
 600 5.40 5.72 5.41 0 0 0
27/04/2023
5.40
 23,900 5.69 5.95 5.40 0 0 0
26/04/2023
5.69
 29,100 5.68 5.69 5.51 0 0 0.0
25/04/2023
5.68
 400 5.59 5.68 5.65 0 0 0.0
24/04/2023
5.59
 900 5.57 5.59 5.56 0 0 0.0
21/04/2023
5.57
 4,000 5.52 5.57 5.52 0 0 0.0
20/04/2023
5.52
 1,300 5.71 5.71 5.52 0 0 0
19/04/2023
5.71
 2,000 5.45 5.73 5.47 0 0 0.0
18/04/2023
5.45
 1,000 5.47 5.47 5.45 0 0 0.0
17/04/2023
5.47
 1,900 5.54 5.56 5.47 0 0 0.0
14/04/2023
5.54
 7,000 5.54 5.56 5.54 0 0 0.0
13/04/2023
5.54
 7,200 5.69 5.82 5.54 0 0 0.0
12/04/2023
5.69
 1,900 5.82 5.82 5.56 0 0 0
11/04/2023
5.82
 18,100 5.81 5.84 5.44 0 0 0.0
10/04/2023
5.81
 21,100 5.51 5.81 5.51 100 0 0.0
07/04/2023
5.51
 90,500 5.47 5.51 5.39 0 0 0
06/04/2023
5.47
 9,500 5.38 5.47 5.38 0 0 0
05/04/2023
5.38
 2,200 5.38 5.47 5.38 0 0 0
04/04/2023
5.38
 300 5.38 5.48 5.33 0 0 0
03/04/2023
5.38
 8,400 5.42 5.47 5.31 0 0 0
31/03/2023
5.42
 300 5.37 5.42 5.29 0 0 0
30/03/2023
5.37
 2,400 5.31 5.47 5.31 0 0 0
29/03/2023
5.31
 8,700 5.50 5.50 5.29 0 0 0
28/03/2023
5.50
 700 5.38 5.55 5.38 0 0 0
27/03/2023
5.38
 2,100 5.37 5.38 5.38 0 0 0
24/03/2023
5.37
 1,200 5.21 5.37 5.11 0 0 0
23/03/2023
5.21
 5,400 5.24 5.24 5.03 0 0 0
22/03/2023
5.24
 2,200 5.03 5.24 5.15 0 0 0
21/03/2023
5.03
 4,900 5.05 5.06 4.86 0 0 -0.0
20/03/2023
5.05
 10,600 5.03 5.05 4.97 0 0 -0.0
17/03/2023
5.03
 1,100 5.02 5.04 5.03 0 0 -0.0
16/03/2023
5.02
 3,600 5.18 5.18 4.93 0 0 -0.0
15/03/2023
5.18
 5,900 5.03 5.18 5.03 0 0 -0.0
14/03/2023
5.03
 7,000 5.08 5.08 5.02 0 0 -0.0
13/03/2023
5.08
 5,200 5.10 5.10 4.84 0 0 -0.0
10/03/2023
5.10
 33,600 5.11 5.11 4.93 0 0 -0.0
09/03/2023
5.11
 1,200 5.19 5.19 5.11 0 0 -0.0
08/03/2023
5.19
 6,100 5.08 5.20 4.81 0 0 -0.0
07/03/2023
5.08
 10,400 5.03 5.09 5.02 0 0 -0.0
06/03/2023
5.03
 19,800 5.19 5.29 5.02 0 0 -0.0
03/03/2023
5.19
 1,700 5.18 5.19 5.02 0 0 -0.0
02/03/2023
5.18
 6,000 4.93 5.23 4.93 0 0 -0.0
01/03/2023
4.93
 7,200 4.89 5.20 4.89 0 0 -0.0
28/02/2023
4.89
 8,700 5.22 5.58 4.89 0 0 -0.0
27/02/2023
5.22
 3,900 5.23 5.23 5.11 0 0 -0.0
24/02/2023
5.23
 200 5.34 5.34 5.23 0 0 -0.0
23/02/2023
5.34
 5,200 5.22 5.39 5.22 0 0 -0.0
22/02/2023
5.22
 19,000 5.59 5.97 5.22 0 0 -0.0
21/02/2023
5.59
 4,700 5.24 5.59 5.14 0 0 -0.0
20/02/2023
5.24
 18,400 5.13 5.26 4.77 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |