CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

9.40
-0.02
(-0.21%)
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
(2026-07-06) 		-0.57 -5.71% 25,000 -699 0
9.40
10.05
9.40
2 tháng
(2026-06-08) 		-0.58 -5.80% 56,700 -699 0
9.40
10.05
9.40
3 tháng
(2026-05-07) 		-0.68 -6.73% 86,100 -699 0
9.40
10.30
9.40
6 tháng
(2026-02-06) 		-0.88 -8.54% 324,700 -999 -0.0
9.40
11.15
9.40
12 tháng
(2025-08-11) 		-1.58 -14.35% 1,563,000 -1,899 -0.0
9.40
11.80
9.40
24 tháng
(2024-08-15) 		1.31 16.14% 5,955,600 -16,799 -0.2
7.43
14.41
9.40
36 tháng
(2023-08-21) 		3.75 66.15% 7,293,600 -15,599 -0.2
5.36
14.41
9.40
60 tháng
(2021-08-31) 		5.32 129.96% 21,109,200 290 -0.4
3.36
14.41
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
4.07
 2,500 3.94 4.07 3.93 0 100 -0.0
13/02/2023
3.94
 2,300 3.86 3.96 3.75 0 0 0.0
10/02/2023
3.86
 1,300 3.87 3.87 3.86 0 0 0.0
09/02/2023
3.87
 4,100 3.87 3.87 3.81 0 0 0.0
08/02/2023
3.87
 93,300 3.90 3.90 3.74 0 0 0.0
07/02/2023
3.90
 12,000 3.83 3.92 3.74 100 0 0.0
06/02/2023
3.83
 8,200 3.87 3.92 3.79 0 100 -0.0
03/02/2023
3.87
 5,400 3.94 3.94 3.66 0 0 -0.0
02/02/2023
3.94
 2,000 3.96 3.96 3.76 0 300 -0.0
01/02/2023
3.96
 26,700 3.96 4.01 3.96 1,000 600 0.0
31/01/2023
3.96
 7,700 3.94 3.99 3.81 4,100 200 0.0
30/01/2023
3.94
 5,400 4.01 4.01 3.94 0 0 -0.0
27/01/2023
4.01
 2,300 3.81 4.01 3.90 100 600 -0.0
19/01/2023
3.81
 6,000 3.83 4.10 3.81 0 600 -0.0
18/01/2023
3.83
 1,500 3.74 3.87 3.77 0 0 0.0
17/01/2023
3.74
 5,900 3.74 3.74 3.67 300 0 0.0
16/01/2023
3.74
 63,100 3.74 3.89 3.74 100 0 0.0
13/01/2023
3.74
 21,300 3.87 3.87 3.74 200 0 0.0
12/01/2023
3.87
 2,400 3.89 3.89 3.87 600 0 0.0
11/01/2023
3.89
 12,500 3.88 3.90 3.62 200 0 0.0
10/01/2023
3.88
 7,700 3.93 3.93 3.87 700 0 0.0
09/01/2023
3.93
 2,000 3.93 3.98 3.87 200 0 0.0
06/01/2023
3.93
 1,500 3.93 3.93 3.87 200 0 0.0
05/01/2023
3.93
 1,600 3.93 3.94 3.87 0 0 0.0
04/01/2023
3.93
 2,200 3.91 3.93 3.91 0 0 0.0
03/01/2023
3.91
 3,400 3.81 3.98 3.81 0 0 0.0
30/12/2022
3.81
 6,300 3.84 3.86 3.81 0 0 0.0
29/12/2022
3.84
 800 3.87 3.87 3.79 0 0 0.0
28/12/2022
3.87
 13,300 3.80 3.87 3.80 0 0 0.0
27/12/2022
3.80
 12,200 3.85 3.85 3.67 0 0 0.0
26/12/2022
3.85
 3,100 3.87 3.91 3.62 0 0 0.0
23/12/2022
3.87
 4,000 3.83 3.94 3.81 0 0 0.0
22/12/2022
3.83
 8,900 3.87 4.04 3.78 0 0 0.0
21/12/2022
3.87
 3,200 3.87 3.87 3.70 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |