CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.90
0.50
(4.81%)
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
(2024-04-17) 		1.35 14.14% 93,300 4,600 0.0
9.52
10.90
10.90
2 tháng
(2024-03-18) 		1.70 18.48% 269,800 4,400 0.0
9
10.90
10.90
3 tháng
(2024-02-19) 		2.02 22.75% 361,000 3,200 0.0
8.60
10.90
10.90
6 tháng
(2023-11-20) 		2.40 28.24% 587,900 1,800 0.0
8.35
10.90
10.90
12 tháng
(2023-05-23) 		4.33 65.89% 1,700,600 6,500 0.1
6.57
10.90
10.90
24 tháng
(2022-05-30) 		3.97 57.32% 4,553,000 21,089 -0.2
4.64
10.90
10.90
36 tháng
(2021-06-02) 		5.32 95.46% 15,940,600 16,089 -0.2
4.64
10.90
10.90
60 tháng
(2019-06-13) 		3.91 55.90% 40,665,700 -53,651 -0.5
2.52
10.90
10.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.90
0.50
 200 10.10 10.90 10.10 0 0 0
#2 16/05/2024
10.40
0.20
 2,600 10.30 10.40 10.30 0 0 0
#3 15/05/2024
10.20
0
 1,200 10 10.20 10 0 0 0
#4 14/05/2024
10.20
0
 0 10.20 10.20 10.20 0 0 0
#5 13/05/2024
10.20
0
 0 10.20 10.20 10.20 0 0 0
#6 10/05/2024
10.20
-0.20
 30,700 10.25 10.40 10.10 0 0 0
#7 09/05/2024
10.40
0
 0 10.40 10.40 10.40 0 0 0
#8 08/05/2024
10.40
0
 4,200 10.40 10.60 10.40 0 0 0
#9 07/05/2024
10.40
0.20
 2,500 10.40 10.40 10.40 0 0 0
#10 06/05/2024
10.20
0
 1,000 10.20 10.20 10.20 0 0 0
#11 03/05/2024
10.20
0
 0 10.20 10.20 10.20 0 0 0
#12 02/05/2024
10.20
0.40
 16,400 9.80 10.20 9.80 5,000 200 0.0
#13 26/04/2024
9.80
0.18
 6,300 9.65 9.80 9.65 0 0 0
#14 25/04/2024
9.62
0.01
 7,400 9.61 9.63 9.61 0 0 0
#15 24/04/2024
9.61
0.01
 3,800 9.70 9.70 9.60 0 100 -0.0
#16 23/04/2024
9.60
0
 13,600 9.60 9.61 9.60 0 0 0
#17 22/04/2024
9.60
0.08
 1,200 9.60 9.60 9.60 0 0 0
#18 19/04/2024
9.52
-0.03
 2,100 9.50 9.52 9.50 0 100 -0.0
#19 17/04/2024
9.55
-0.05
 100 9.55 9.55 9.55 0 0 0
#20 16/04/2024
9.60
-0.40
 400 10.20 10.20 9.60 0 0 0
#21 15/04/2024
10
0
 4,400 9.50 10 9.50 0 0 0
#22 12/04/2024
10
0.30
 2,300 9.70 10 9.70 0 0 0
#23 11/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#24 10/04/2024
9.70
0.20
 900 9.70 9.70 9.70 0 0 0
#25 09/04/2024
9.50
0.03
 2,600 9.48 9.50 9.48 0 0 0
#26 08/04/2024
9.47
0.02
 1,200 9.45 9.47 9.45 0 200 -0.0
#27 05/04/2024
9.45
-0.15
 3,800 9.60 9.65 9.45 0 0 0
#28 04/04/2024
9.60
0.10
 28,500 9.50 9.60 9.50 0 0 0
#29 03/04/2024
9.50
0.16
 10,500 9.50 9.50 9.50 0 0 0
#30 02/04/2024
9.34
0.02
 16,200 9.32 9.40 9.32 0 0 0
#31 01/04/2024
9.32
0.02
 6,000 9.30 9.32 9.30 0 0 0
#32 29/03/2024
9.30
0
 4,500 9.30 9.30 9.30 0 0 0
#33 28/03/2024
9.30
0
 0 9.30 9.30 9.30 0 0 0
#34 27/03/2024
9.30
0
 50,700 9.30 9.30 9.30 0 0 0
#35 26/03/2024
9.30
0
 0 9.30 9.30 9.30 0 0 0
#36 25/03/2024
9.30
0
 0 9.30 9.30 9.30 0 0 0
#37 22/03/2024
9.30
0.10
 32,200 9.20 9.40 9.20 0 0 0
#38 21/03/2024
9.20
0.09
 4,300 9.11 9.20 9.15 0 0 0
#39 20/03/2024
9.11
0.11
 1,700 9 9.11 9.10 0 0 0
#40 19/03/2024
9
-0.20
 1,300 9.20 9.20 8.75 0 0 0
#41 18/03/2024
9.20
-0.10
 5,000 9.30 9.30 9.20 0 0 0
#42 15/03/2024
9.30
0
 0 9.30 9.30 9.30 0 0 0
#43 14/03/2024
9.30
0.50
 2,500 8.80 9.40 8.80 0 200 -0.0
#44 13/03/2024
8.80
-0.20
 300 9 9 8.80 0 0 0
#45 12/03/2024
9
0
 100 9 9 9 0 0 0
#46 11/03/2024
9
0.10
 10,300 8.90 9.30 9 0 0 0
#47 08/03/2024
8.90
0
 5,300 8.90 9 8.82 0 0 0
#48 07/03/2024
8.90
0
 0 8.90 8.90 8.90 0 0 0
#49 06/03/2024
8.90
-0.30
 1,300 9.20 9.20 8.90 0 0 0
#50 05/03/2024
9.20
0.05
 9,900 9.15 9.20 9 500 0 0.0
#51 04/03/2024
9.15
-0.04
 4,100 9.19 9.19 9.15 0 0 0
#52 01/03/2024
9.19
0
 0 9.19 9.19 9.19 0 0 0
#53 29/02/2024
9.19
0
 0 9.19 9.19 9.19 0 0 0
#54 28/02/2024
9.19
0
 0 9.19 9.19 9.19 0 0 0
#55 27/02/2024
9.19
0.14
 1,100 9.05 9.19 8.46 0 0 0
#56 26/02/2024
9.05
-0.45
 400 9.50 9.50 8.84 0 0 0
#57 23/02/2024
9.50
0.35
 11,100 9.15 9.50 9.40 0 0 0
#58 22/02/2024
9.15
0.55
 35,800 8.60 9.20 8.60 0 1,500 -0.0
#59 20/02/2024
8.60
-0.28
 8,500 8.88 9 8.60 0 0 0
#60 19/02/2024
8.88
-0.12
 500 9 9 8.50 0 0 0
#61 16/02/2024
9
0
 300 9 9 9 0 0 0
#62 15/02/2024
9
0
 100 9 9 9 0 0 0
#63 07/02/2024
9
0.19
 4,100 8.81 9.20 8.71 0 0 0
#64 06/02/2024
8.81
0.21
 4,100 8.60 8.81 8.80 0 0 0
#65 05/02/2024
8.60
0
 300 8.60 8.60 8.60 0 0 0
#66 02/02/2024
8.60
0
 15,000 8.60 8.60 8.60 0 0 0
#67 31/01/2024
8.60
-0.20
 200 8.80 8.80 8.60 0 0 0
#68 30/01/2024
8.80
-0.39
 28,300 9.19 9.19 8.70 0 0 0
#69 29/01/2024
9.19
0.59
 1,100 8.60 9.20 9.19 0 300 -0.0
#70 26/01/2024
8.60
0
 0 8.60 8.60 8.60 0 0 0
#71 25/01/2024
8.60
0
 0 8.60 8.60 8.60 0 0 0
#72 24/01/2024
8.60
0
 0 8.60 8.60 8.60 0 0 0
#73 23/01/2024
8.60
0
 800 8.60 8.60 8.60 0 800 -0.0
#74 22/01/2024
8.60
0
 0 8.60 8.60 8.60 0 0 0
#75 19/01/2024
8.60
0
 0 8.60 8.60 8.60 0 0 0
#76 18/01/2024
8.60
0
 300 8.60 8.60 8.45 0 0 0
#77 17/01/2024
8.60
-0.20
 13,000 8.80 8.80 8.60 0 0 0
#78 16/01/2024
8.80
0
 200 8.80 8.80 8.80 0 0 0
#79 15/01/2024
8.80
0
 0 8.80 8.80 8.80 0 0 0
#80 12/01/2024
8.80
0.10
 17,300 8.70 8.85 8.80 0 0 0
#81 11/01/2024
8.70
-0.10
 500 8.80 8.80 8.70 0 0 0
#82 10/01/2024
8.80
-0.20
 400 9 9 8.38 0 0 0
#83 09/01/2024
9
0.02
 100 8.98 9 9 0 0 0
#84 08/01/2024
8.98
0.48
 1,200 8.50 8.98 8.60 0 0 0
#85 05/01/2024
8.50
-0.30
 300 8.80 9.10 8.50 0 0 0
#86 04/01/2024
8.80
-0.20
 15,200 9 9.15 8.80 0 100 -0.0
#87 03/01/2024
9
0
 0 9 9 9 0 0 0
#88 02/01/2024
9
0.25
 200 8.75 9 8.80 0 0 0
#89 29/12/2023
8.75
-0.35
 100 9.10 9.10 8.75 0 0 0
#90 28/12/2023
9.10
0
 100 9.10 9.10 9.10 0 0 0
#91 27/12/2023
9.10
0.10
 300 9 9.60 8.70 0 0 0
#92 26/12/2023
9
0
 600 9 9 9 0 0 0
#93 25/12/2023
9
0.05
 1,000 8.95 9.57 8.60 100 0 0.0
#94 22/12/2023
8.95
0.16
 14,700 8.79 9 8.79 0 0 0
#95 21/12/2023
8.79
0
 0 8.79 8.79 8.79 0 0 0
#96 20/12/2023
8.79
0
 2,700 8.79 8.79 8.79 0 0 0
#97 19/12/2023
8.79
0.09
 400 8.70 8.79 8.40 0 0 0
#98 18/12/2023
8.70
0.27
 14,700 8.43 8.70 8.60 0 0 0
#99 15/12/2023
8.43
-0.16
 200 8.59 8.59 8.43 0 0 0
#100 14/12/2023
8.59
0
 0 8.59 8.59 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc