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)
20/02/2023
5.24
 18,400 5.13 5.26 4.77 0 0 -0.0
17/02/2023
5.13
 900 5.13 5.20 5.13 0 0 -0.0
16/02/2023
5.13
 3,600 5.29 5.29 5.12 0 0 -0.0
15/02/2023
5.29
 400 5.37 5.37 5.27 0 0 -0.0
14/02/2023
5.37
 2,500 5.19 5.37 5.18 0 100 -0.0
13/02/2023
5.19
 2,300 5.09 5.22 4.94 0 0 0.0
10/02/2023
5.09
 1,300 5.10 5.10 5.09 0 0 0.0
09/02/2023
5.10
 4,100 5.10 5.10 5.03 0 0 0.0
08/02/2023
5.10
 93,300 5.14 5.14 4.93 0 0 0.0
07/02/2023
5.14
 12,000 5.05 5.17 4.93 100 0 0.0
06/02/2023
5.05
 8,200 5.11 5.17 4.99 0 100 -0.0
03/02/2023
5.11
 5,400 5.19 5.19 4.83 0 0 -0.0
02/02/2023
5.19
 2,000 5.22 5.22 4.96 0 300 -0.0
01/02/2023
5.22
 26,700 5.22 5.29 5.22 1,000 600 0.0
31/01/2023
5.22
 7,700 5.20 5.26 5.02 4,100 200 0.0
30/01/2023
5.20
 5,400 5.29 5.29 5.20 0 0 -0.0
27/01/2023
5.29
 2,300 5.02 5.29 5.14 100 600 -0.0
19/01/2023
5.02
 6,000 5.05 5.40 5.02 0 600 -0.0
18/01/2023
5.05
 1,500 4.93 5.11 4.96 0 0 0.0
17/01/2023
4.93
 5,900 4.93 4.93 4.84 300 0 0.0
16/01/2023
4.93
 63,100 4.93 5.13 4.93 100 0 0.0
13/01/2023
4.93
 21,300 5.10 5.11 4.93 200 0 0.0
12/01/2023
5.10
 2,400 5.13 5.13 5.10 600 0 0.0
11/01/2023
5.13
 12,500 5.12 5.14 4.77 200 0 0.0
10/01/2023
5.12
 7,700 5.18 5.18 5.11 700 0 0.0
09/01/2023
5.18
 2,000 5.18 5.24 5.11 200 0 0.0
06/01/2023
5.18
 1,500 5.18 5.18 5.10 200 0 0.0
05/01/2023
5.18
 1,600 5.18 5.20 5.11 0 0 0.0
04/01/2023
5.18
 2,200 5.15 5.18 5.15 0 0 0.0
03/01/2023
5.15
 3,400 5.02 5.24 5.02 0 0 0.0
30/12/2022
5.02
 6,300 5.06 5.09 5.02 0 0 0.0
29/12/2022
5.06
 800 5.11 5.11 4.99 0 0 0.0
28/12/2022
5.11
 13,300 5.01 5.11 5.01 0 0 0.0
27/12/2022
5.01
 12,200 5.08 5.08 4.84 0 0 0.0
26/12/2022
5.08
 3,100 5.11 5.15 4.77 0 0 0.0
23/12/2022
5.11
 4,000 5.05 5.20 5.02 0 0 0.0
22/12/2022
5.05
 8,900 5.10 5.33 4.98 0 0 0.0
21/12/2022
5.10
 3,200 5.11 5.11 4.88 0 0 0.0
20/12/2022
5.11
 9,800 5.31 5.31 5.02 100 0 0.0
19/12/2022
5.31
 5,100 5.31 5.33 5.24 0 0 0.0
16/12/2022
5.31
 5,500 5.28 5.33 5.25 0 0 0.0
15/12/2022
5.28
 4,700 5.19 5.42 5.15 0 0 0.0
14/12/2022
5.19
 20,000 5.18 5.29 5.11 0 0 0.0
13/12/2022
5.18
 5,400 5.15 5.38 4.95 0 0 0.0
12/12/2022
5.15
 2,800 5.11 5.23 5.15 100 0 0.0
09/12/2022
5.11
 2,000 5.20 5.24 5.11 0 0 0.0
08/12/2022
5.20
 2,400 5.11 5.24 5.11 200 0 0.0
07/12/2022
5.11
 8,300 5.35 5.35 4.98 0 0 0.0
06/12/2022
5.35
 2,800 5.35 5.35 5.20 0 0 0.0
05/12/2022
5.35
 13,900 5.29 5.38 5.02 0 0 0.0
02/12/2022
5.29
 5,000 5.36 5.38 5.25 0 0 0.0
01/12/2022
5.36
 3,600 5.11 5.38 5.15 0 0 0.0
30/11/2022
5.11
 3,100 5.10 5.15 5.11 300 0 0.0
29/11/2022
5.10
 7,900 5.01 5.13 5.01 0 0 0.0
28/11/2022
5.01
 10,300 4.93 5.05 4.93 0 0 0.0
25/11/2022
4.93
 3,600 4.70 4.93 4.66 0 0 0.0
24/11/2022
4.70
 19,500 5.02 5.02 4.70 0 0 0.0
23/11/2022
5.02
 5,300 5.11 5.11 4.93 0 0 0.0
22/11/2022
5.11
 1,000 4.98 5.14 4.99 100 0 0.0
21/11/2022
4.98
 900 4.99 4.99 4.93 0 0 0.0
18/11/2022
4.99
 2,600 4.96 4.99 4.66 2,300 0 0.0
17/11/2022
4.96
 2,500 4.73 5.02 4.75 0 0 0.0
16/11/2022
4.73
 21,400 4.43 4.73 4.12 0 0 0.0
15/11/2022
4.43
 13,800 4.76 4.76 4.43 0 0 0.0
14/11/2022
4.76
 1,300 5.11 5.11 4.76 0 0 0.0
11/11/2022
5.11
 700 5.28 5.28 5.11 0 0 0.0
10/11/2022
5.28
 4,000 5.38 5.38 5.00 200 0 0.0
09/11/2022
5.38
 100 5.30 5.38 5.38 0 0 0.0
08/11/2022
5.30
 500 5.38 5.38 5.06 0 0 0.0
07/11/2022
5.38
 8,500 5.18 5.38 4.82 0 0 0.0
04/11/2022
5.18
 8,200 5.31 5.31 5.00 0 0 0.0
03/11/2022
5.31
 1,800 5.37 5.37 5.29 0 0 0.0
02/11/2022
5.37
 2,300 5.38 5.38 5.32 0 0 0.0
01/11/2022
5.38
 3,300 5.39 5.39 5.38 0 0 0.0
31/10/2022
5.39
 500 5.47 5.55 5.38 0 0 0.0
28/10/2022
5.47
 1,100 5.47 5.47 5.47 0 0 0.0
27/10/2022
5.47
 2,400 5.49 5.56 5.47 0 0 0
26/10/2022
5.49
 3,000 5.47 5.50 5.38 0 0 0
25/10/2022
5.47
 6,400 5.33 5.47 4.96 0 0 0
24/10/2022
5.33
 20,900 5.73 5.73 5.33 0 0 0
21/10/2022
5.73
 600 5.74 5.74 5.60 0 0 0
20/10/2022
5.74
 4,100 5.73 5.74 5.59 0 0 0
19/10/2022
5.73
 1,500 5.74 5.74 5.57 0 0 0
18/10/2022
5.74
 2,900 5.57 5.74 5.49 0 0 0.0
17/10/2022
5.57
 5,700 5.83 5.87 5.56 0 0 0.0
14/10/2022
5.83
 6,700 5.74 5.84 5.65 0 0 0.0
13/10/2022
5.74
 3,300 5.83 5.87 5.74 0 0 0.0
12/10/2022
5.83
 6,200 5.81 5.90 5.83 0 0 0.0
11/10/2022
5.81
 15,300 5.91 5.91 5.74 0 0 0.0
10/10/2022
5.91
 15,900 5.75 6.00 5.74 0 0 0.0
07/10/2022
5.75
 26,000 6.18 6.25 5.75 0 0 0.0
06/10/2022
6.18
 2,500 6.17 6.27 6.17 300 0 0.0
05/10/2022
6.17
 10,200 6.17 6.18 6.09 4,000 0 0.0
04/10/2022
6.17
 11,100 6.00 6.17 6.00 0 0 0.0
03/10/2022
6.00
 13,900 6.27 6.27 6.00 1,200 0 0.0
30/09/2022
6.27
 9,700 6.28 6.34 6.00 0 0 0.0
29/09/2022
6.28
 22,000 6.54 6.54 6.09 0 0 0.0
28/09/2022
6.54
 3,800 6.89 6.96 6.54 0 0 0.0
27/09/2022
6.89
 50,000 6.44 6.89 6.18 0 0 0.0
26/09/2022
6.44
 15,300 6.63 6.63 6.27 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |