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)
07/07/2023
5.37
 2,000 5.03 5.37 5.17 0 0 0
06/07/2023
5.03
 11,000 5.22 5.44 5.03 0 0 0
05/07/2023
5.22
 1,900 4.86 5.23 5.03 0 0 0
04/07/2023
4.86
 200 4.90 4.91 4.86 0 0 0
03/07/2023
4.90
 7,200 4.87 5.03 4.90 0 0 0
30/06/2023
4.87
 64,100 5.10 5.22 4.87 0 0 0
29/06/2023
5.10
 3,300 5.19 5.23 5.10 0 0 0
28/06/2023
5.19
 1,600 5.19 5.19 5.10 0 0 0
27/06/2023
5.19
 4,900 5.15 5.20 5.19 0 0 0
26/06/2023
5.15
 17,300 5.17 5.17 5.03 0 0 0
23/06/2023
5.17
 0 5.17 5.17 5.17 0 0 0
22/06/2023
5.17
 7,300 5.18 5.19 5.12 0 0 0
21/06/2023
5.18
 1,500 5.19 5.19 5.12 0 0 0
20/06/2023
5.19
 8,200 5.19 5.19 5.12 0 0 0
19/06/2023
5.19
 15,100 5.19 5.19 5.03 0 0 0
16/06/2023
5.19
 18,400 5.21 5.21 5.06 0 0 0
15/06/2023
5.21
 6,900 5.23 5.23 5.06 700 0 0.0
14/06/2023
5.23
 28,000 5.15 5.23 5.03 0 0 0
13/06/2023
5.15
 2,000 5.15 5.15 5.06 0 0 0
12/06/2023
5.15
 13,800 5.16 5.16 5.03 0 0 0
09/06/2023
5.16
 1,700 5.22 5.22 5.10 0 0 0
08/06/2023
5.22
 13,500 5.11 5.23 5.11 0 0 0
07/06/2023
5.11
 4,000 5.23 5.23 5.10 0 0 0
06/06/2023
5.23
 19,100 5.24 5.24 5.03 0 0 0
05/06/2023
5.24
 17,700 5.25 5.25 5.03 0 0 0
02/06/2023
5.25
 23,800 5.10 5.25 5.10 0 0 0
01/06/2023
5.10
 3,800 5.19 5.19 4.96 300 0 0.0
31/05/2023
5.19
 12,500 5.06 5.19 4.89 3,600 0 0.0
30/05/2023
5.06
 5,800 5.09 5.09 4.88 0 0 0
29/05/2023
5.09
 17,700 5.19 5.19 4.87 0 0 0
26/05/2023
5.19
 4,400 5.06 5.19 4.87 0 0 0
25/05/2023
5.06
 700 5.02 5.06 4.86 0 0 0
24/05/2023
5.02
 9,200 4.76 5.03 4.89 0 0 0
23/05/2023
4.76
 1,400 4.79 4.79 4.76 0 0 0
22/05/2023
4.79
 100 4.92 4.92 4.79 0 0 0
19/05/2023
4.92
 3,200 4.92 5.08 4.76 0 0 0
18/05/2023
4.92
 4,400 4.91 4.92 4.83 0 0 0
17/05/2023
4.91
 1,200 4.96 4.96 4.86 0 0 0
16/05/2023
4.96
 25,800 4.86 4.96 4.86 0 0 0
15/05/2023
4.86
 69,300 4.55 4.86 4.76 0 2,600 -0.0
12/05/2023
4.55
 21,200 4.49 4.79 4.35 0 0 0
11/05/2023
4.49
 5,600 4.66 4.66 4.49 200 0 0.0
10/05/2023
4.66
 2,200 4.66 4.66 4.38 0 0 0
09/05/2023
4.66
 8,800 4.38 4.69 4.36 0 0 0
08/05/2023
4.38
 6,900 4.40 4.45 4.34 0 0 0
05/05/2023
4.40
 4,500 4.53 4.53 4.25 0 0 0
04/05/2023
4.53
 22,500 4.24 4.53 4.25 0 0 0
28/04/2023
4.24
 600 4.10 4.34 4.11 0 0 0
27/04/2023
4.10
 23,900 4.32 4.51 4.10 0 0 0
26/04/2023
4.32
 29,100 4.31 4.32 4.18 0 0 0.0
25/04/2023
4.31
 400 4.24 4.31 4.28 0 0 0.0
24/04/2023
4.24
 900 4.22 4.24 4.21 0 0 0.0
21/04/2023
4.22
 4,000 4.19 4.22 4.19 0 0 0.0
20/04/2023
4.19
 1,300 4.33 4.33 4.19 0 0 0
19/04/2023
4.33
 2,000 4.13 4.34 4.15 0 0 0.0
18/04/2023
4.13
 1,000 4.15 4.15 4.13 0 0 0.0
17/04/2023
4.15
 1,900 4.20 4.21 4.15 0 0 0.0
14/04/2023
4.20
 7,000 4.20 4.21 4.20 0 0 0.0
13/04/2023
4.20
 7,200 4.32 4.41 4.20 0 0 0.0
12/04/2023
4.32
 1,900 4.41 4.41 4.21 0 0 0
11/04/2023
4.41
 18,100 4.41 4.43 4.13 0 0 0.0
10/04/2023
4.41
 21,100 4.18 4.41 4.18 100 0 0.0
07/04/2023
4.18
 90,500 4.15 4.18 4.09 0 0 0
06/04/2023
4.15
 9,500 4.08 4.15 4.08 0 0 0
05/04/2023
4.08
 2,200 4.08 4.15 4.08 0 0 0
04/04/2023
4.08
 300 4.08 4.15 4.04 0 0 0
03/04/2023
4.08
 8,400 4.11 4.15 4.03 0 0 0
31/03/2023
4.11
 300 4.07 4.11 4.01 0 0 0
30/03/2023
4.07
 2,400 4.02 4.15 4.02 0 0 0
29/03/2023
4.02
 8,700 4.17 4.17 4.01 0 0 0
28/03/2023
4.17
 700 4.08 4.21 4.08 0 0 0
27/03/2023
4.08
 2,100 4.07 4.08 4.08 0 0 0
24/03/2023
4.07
 1,200 3.95 4.07 3.87 0 0 0
23/03/2023
3.95
 5,400 3.98 3.98 3.81 0 0 0
22/03/2023
3.98
 2,200 3.81 3.98 3.91 0 0 0
21/03/2023
3.81
 4,900 3.83 3.84 3.68 0 0 -0.0
20/03/2023
3.83
 10,600 3.81 3.83 3.77 0 0 -0.0
17/03/2023
3.81
 1,100 3.81 3.82 3.81 0 0 -0.0
16/03/2023
3.81
 3,600 3.93 3.93 3.74 0 0 -0.0
15/03/2023
3.93
 5,900 3.81 3.93 3.81 0 0 -0.0
14/03/2023
3.81
 7,000 3.85 3.85 3.81 0 0 -0.0
13/03/2023
3.85
 5,200 3.87 3.87 3.67 0 0 -0.0
10/03/2023
3.87
 33,600 3.87 3.87 3.74 0 0 -0.0
09/03/2023
3.87
 1,200 3.94 3.94 3.87 0 0 -0.0
08/03/2023
3.94
 6,100 3.85 3.94 3.65 0 0 -0.0
07/03/2023
3.85
 10,400 3.81 3.86 3.81 0 0 -0.0
06/03/2023
3.81
 19,800 3.94 4.01 3.81 0 0 -0.0
03/03/2023
3.94
 1,700 3.93 3.94 3.81 0 0 -0.0
02/03/2023
3.93
 6,000 3.74 3.97 3.74 0 0 -0.0
01/03/2023
3.74
 7,200 3.71 3.94 3.71 0 0 -0.0
28/02/2023
3.71
 8,700 3.96 4.24 3.71 0 0 -0.0
27/02/2023
3.96
 3,900 3.97 3.97 3.87 0 0 -0.0
24/02/2023
3.97
 200 4.05 4.05 3.97 0 0 -0.0
23/02/2023
4.05
 5,200 3.96 4.09 3.96 0 0 -0.0
22/02/2023
3.96
 19,000 4.24 4.53 3.96 0 0 -0.0
21/02/2023
4.24
 4,700 3.98 4.24 3.90 0 0 -0.0
20/02/2023
3.98
 18,400 3.89 3.99 3.62 0 0 -0.0
17/02/2023
3.89
 900 3.89 3.94 3.89 0 0 -0.0
16/02/2023
3.89
 3,600 4.01 4.01 3.88 0 0 -0.0
15/02/2023
4.01
 400 4.07 4.07 4.00 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |