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)
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
20/12/2022
3.87
 9,800 4.02 4.02 3.81 100 0 0.0
19/12/2022
4.02
 5,100 4.03 4.04 3.98 0 0 0.0
16/12/2022
4.03
 5,500 4.00 4.04 3.98 0 0 0.0
15/12/2022
4.00
 4,700 3.94 4.11 3.91 0 0 0.0
14/12/2022
3.94
 20,000 3.93 4.01 3.87 0 0 0.0
13/12/2022
3.93
 5,400 3.91 4.08 3.75 0 0 0.0
12/12/2022
3.91
 2,800 3.87 3.97 3.91 100 0 0.0
09/12/2022
3.87
 2,000 3.94 3.98 3.87 0 0 0.0
08/12/2022
3.94
 2,400 3.87 3.98 3.87 200 0 0.0
07/12/2022
3.87
 8,300 4.06 4.06 3.78 0 0 0.0
06/12/2022
4.06
 2,800 4.06 4.06 3.94 0 0 0.0
05/12/2022
4.06
 13,900 4.01 4.08 3.81 0 0 0.0
02/12/2022
4.01
 5,000 4.07 4.08 3.98 0 0 0.0
01/12/2022
4.07
 3,600 3.87 4.08 3.91 0 0 0.0
30/11/2022
3.87
 3,100 3.87 3.91 3.87 300 0 0.0
29/11/2022
3.87
 7,900 3.80 3.89 3.80 0 0 0.0
28/11/2022
3.80
 10,300 3.74 3.83 3.74 0 0 0.0
25/11/2022
3.74
 3,600 3.57 3.74 3.53 0 0 0.0
24/11/2022
3.57
 19,500 3.81 3.81 3.57 0 0 0.0
23/11/2022
3.81
 5,300 3.87 3.87 3.74 0 0 0.0
22/11/2022
3.87
 1,000 3.78 3.90 3.79 100 0 0.0
21/11/2022
3.78
 900 3.79 3.79 3.74 0 0 0.0
18/11/2022
3.79
 2,600 3.77 3.79 3.53 2,300 0 0.0
17/11/2022
3.77
 2,500 3.59 3.81 3.60 0 0 0.0
16/11/2022
3.59
 21,400 3.36 3.59 3.13 0 0 0.0
15/11/2022
3.36
 13,800 3.61 3.61 3.36 0 0 0.0
14/11/2022
3.61
 1,300 3.87 3.87 3.61 0 0 0.0
11/11/2022
3.87
 700 4.00 4.00 3.87 0 0 0.0
10/11/2022
4.00
 4,000 4.08 4.08 3.79 200 0 0.0
09/11/2022
4.08
 100 4.02 4.08 4.08 0 0 0.0
08/11/2022
4.02
 500 4.08 4.08 3.84 0 0 0.0
07/11/2022
4.08
 8,500 3.93 4.08 3.66 0 0 0.0
04/11/2022
3.93
 8,200 4.02 4.02 3.79 0 0 0.0
03/11/2022
4.02
 1,800 4.07 4.07 4.01 0 0 0.0
02/11/2022
4.07
 2,300 4.08 4.08 4.04 0 0 0.0
01/11/2022
4.08
 3,300 4.09 4.09 4.08 0 0 0.0
31/10/2022
4.09
 500 4.15 4.21 4.08 0 0 0.0
28/10/2022
4.15
 1,100 4.15 4.15 4.15 0 0 0.0
27/10/2022
4.15
 2,400 4.17 4.21 4.15 0 0 0
26/10/2022
4.17
 3,000 4.15 4.17 4.08 0 0 0
25/10/2022
4.15
 6,400 4.04 4.15 3.77 0 0 0
24/10/2022
4.04
 20,900 4.34 4.34 4.04 0 0 0
21/10/2022
4.34
 600 4.35 4.35 4.25 0 0 0
20/10/2022
4.35
 4,100 4.34 4.35 4.24 0 0 0
19/10/2022
4.34
 1,500 4.35 4.35 4.23 0 0 0
18/10/2022
4.35
 2,900 4.23 4.35 4.17 0 0 0.0
17/10/2022
4.23
 5,700 4.42 4.45 4.21 0 0 0.0
14/10/2022
4.42
 6,700 4.36 4.43 4.29 0 0 0.0
13/10/2022
4.36
 3,300 4.42 4.45 4.35 0 0 0.0
12/10/2022
4.42
 6,200 4.41 4.47 4.42 0 0 0.0
11/10/2022
4.41
 15,300 4.48 4.49 4.35 0 0 0.0
10/10/2022
4.48
 15,900 4.36 4.55 4.36 0 0 0.0
07/10/2022
4.36
 26,000 4.69 4.74 4.36 0 0 0.0
06/10/2022
4.69
 2,500 4.68 4.76 4.68 300 0 0.0
05/10/2022
4.68
 10,200 4.68 4.69 4.62 4,000 0 0.0
04/10/2022
4.68
 11,100 4.55 4.68 4.55 0 0 0.0
03/10/2022
4.55
 13,900 4.76 4.76 4.55 1,200 0 0.0
30/09/2022
4.76
 9,700 4.77 4.81 4.55 0 0 0.0
29/09/2022
4.77
 22,000 4.96 4.96 4.62 0 0 0.0
28/09/2022
4.96
 3,800 5.23 5.28 4.96 0 0 0.0
27/09/2022
5.23
 50,000 4.89 5.23 4.69 0 0 0.0
26/09/2022
4.89
 15,300 5.03 5.03 4.76 0 0 0.0
23/09/2022
5.03
 7,800 4.96 5.05 4.96 0 0 0.0
22/09/2022
4.96
 1,800 4.94 5.06 4.94 0 0 0.0
21/09/2022
4.94
 3,500 5.14 5.14 4.90 100 0 0.0
20/09/2022
5.14
 10,600 5.23 5.23 5.06 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |