CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

9.97
0.47
(4.95%)
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
(2026-08-19) 		-0.20 -2.06% 72,000 0 0
9.50
11.60
9.97
2 tháng
(2026-07-20) 		-0.16 -1.66% 108,600 0 0
9.40
11.60
9.97
3 tháng
(2026-06-22) 		-0.50 -5% 132,800 0 0
9.40
11.60
9.97
6 tháng
(2026-03-23) 		-0.55 -5.47% 237,000 0 0
9.40
11.60
9.97
12 tháng
(2025-09-23) 		-1.20 -11.18% 1,449,500 0 0
9.40
11.80
9.97
24 tháng
(2024-09-30) 		1 11.82% 6,159,200 0 0
7.43
14.41
9.97
36 tháng
(2023-10-04) 		3.69 63.56% 7,190,200 0 0
5.44
14.41
9.97
60 tháng
(2021-10-14) 		4.66 96.26% 19,413,100 7,989 -0.3
3.36
14.41
9.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.18
 90,500 4.18 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 4.15 4.15 4.04 0 0 0
03/04/2023
4.08
 8,400 4.12 4.15 4.03 0 0 0
31/03/2023
4.11
 300 4.04 4.11 4.01 0 0 0
30/03/2023
4.07
 2,400 4.15 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 4.08 4.08 4.08 0 0 0
24/03/2023
4.07
 1,200 3.87 4.07 3.87 0 0 0
23/03/2023
3.95
 5,400 3.94 3.97 3.81 0 0 0
22/03/2023
3.98
 2,200 3.91 3.98 3.91 0 0 0
21/03/2023
3.81
 4,900 3.68 3.84 3.68 0 0 0
20/03/2023
3.83
 10,600 3.77 3.83 3.77 0 0 0
17/03/2023
3.81
 1,100 3.82 3.82 3.81 0 0 0
16/03/2023
3.81
 4,300 3.74 3.84 3.74 0 0 0
15/03/2023
3.93
 5,900 3.81 3.93 3.81 0 0 0
14/03/2023
3.81
 7,000 3.85 3.85 3.81 0 0 0
13/03/2023
3.85
 5,200 3.69 3.85 3.67 0 0 0
10/03/2023
3.87
 33,600 3.87 3.87 3.74 0 0 0
09/03/2023
3.87
 1,200 3.93 3.93 3.87 0 0 0
08/03/2023
3.94
 6,100 3.86 3.94 3.65 0 0 0
07/03/2023
3.85
 10,400 3.81 3.86 3.81 0 0 0
06/03/2023
3.81
 19,800 3.94 4.01 3.81 0 0 0
03/03/2023
3.94
 1,700 3.81 3.94 3.81 0 0 0
02/03/2023
3.93
 6,000 3.92 3.97 3.74 0 0 0
01/03/2023
3.74
 7,200 3.72 3.94 3.71 0 0 0
28/02/2023
3.71
 8,700 3.96 4.24 3.71 0 0 0
27/02/2023
3.96
 3,900 3.97 3.97 3.87 0 0 0
24/02/2023
3.97
 200 4.05 4.05 3.97 0 0 0
23/02/2023
4.05
 5,200 4.09 4.09 3.96 0 0 0
22/02/2023
3.96
 19,000 4.11 4.53 3.96 0 0 0
21/02/2023
4.24
 4,700 3.97 4.24 3.90 0 0 0
20/02/2023
3.98
 18,400 3.99 3.99 3.62 0 0 0
17/02/2023
3.89
 900 3.94 3.94 3.89 0 0 0
16/02/2023
3.89
 3,600 4.00 4.00 3.88 0 0 0
15/02/2023
4.01
 400 4.00 4.01 4.00 0 0 0
14/02/2023
4.07
 2,500 3.93 4.07 3.93 0 0 0
13/02/2023
3.94
 2,300 3.75 3.96 3.75 0 0 0
10/02/2023
3.86
 1,300 3.86 3.86 3.86 0 0 0
09/02/2023
3.87
 4,100 3.81 3.87 3.81 0 0 0
08/02/2023
3.87
 93,300 3.89 3.89 3.74 0 0 0
07/02/2023
3.90
 12,000 3.92 3.92 3.74 0 0 0
06/02/2023
3.83
 8,200 3.87 3.92 3.79 0 0 0
03/02/2023
3.87
 5,400 3.82 3.93 3.66 0 0 0
02/02/2023
3.94
 2,000 3.94 3.94 3.76 0 0 0
01/02/2023
3.96
 26,700 3.99 4.01 3.96 0 0 0
31/01/2023
3.96
 7,700 3.81 3.99 3.81 0 0 0
30/01/2023
3.94
 5,400 4.00 4.00 3.94 0 0 0
27/01/2023
4.01
 2,300 3.91 4.01 3.90 0 0 0
26/01/2023
6.80
 4,300 7.61 7.61 6.66 0 0 0
25/01/2023
6.80
 4,300 7.61 7.61 6.66 0 0 0
24/01/2023
6.80
 4,300 7.61 7.61 6.66 0 0 0
23/01/2023
6.80
 4,300 7.61 7.61 6.66 0 0 0
20/01/2023
6.80
 4,300 7.61 7.61 6.66 0 0 0
19/01/2023
3.81
 6,000 3.81 4.10 3.81 0 0 0
18/01/2023
3.83
 1,500 3.85 3.87 3.77 0 0 0
17/01/2023
3.74
 5,900 3.74 3.74 3.67 0 0 0
16/01/2023
3.74
 63,100 3.87 3.89 3.74 0 0 0
13/01/2023
3.74
 21,300 3.87 3.87 3.74 0 0 0
12/01/2023
3.87
 2,400 3.88 3.88 3.87 0 0 0
11/01/2023
3.89
 12,500 3.88 3.90 3.62 0 0 0
10/01/2023
3.88
 7,700 3.93 3.93 3.87 0 0 0
09/01/2023
3.93
 2,000 3.93 3.98 3.87 0 0 0
06/01/2023
3.93
 1,500 3.87 3.93 3.87 0 0 0
05/01/2023
3.93
 1,600 3.94 3.94 3.87 0 0 0
04/01/2023
3.93
 2,200 3.91 3.93 3.91 0 0 0
03/01/2023
3.91
 3,400 3.81 3.98 3.81 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

Chính sách bảo mật | Điều khoản sử dụng |