CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.30
-0.30
(-2.83%)
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
(2024-10-23) 		-0.95 -8.44% 9,400 -100 -0.0
10.30
11.95
10.30
2 tháng
(2024-09-23) 		-1 -8.85% 21,100 -700 -0.0
10.30
11.95
10.30
3 tháng
(2024-08-26) 		-0.20 -1.93% 39,200 -1,300 -0.0
10.30
11.95
10.30
6 tháng
(2024-05-27) 		0.75 7.88% 267,900 200 0.0
9.55
11.95
10.30
12 tháng
(2023-11-28) 		1.80 21.21% 854,600 2,000 0.0
8.05
11.95
10.30
24 tháng
(2022-12-05) 		4.95 92.52% 3,063,100 9,900 0.1
4.89
11.95
10.30
36 tháng
(2021-12-08) 		2.68 35.22% 10,453,500 12,689 -0.3
4.43
11.95
10.30
60 tháng
(2019-12-19) 		6.99 211.31% 23,478,310 -89,131 -0.8
2.40
11.95
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
5.86
 12,500 5.93 6.01 5.85 0 0 0
16/04/2021
5.93
 23,600 6.16 6.16 5.93 0 0 0
15/04/2021
6.16
 21,700 6.15 6.20 6.08 0 400 -0.0
14/04/2021
6.15
 36,400 6.15 6.16 6.08 0 0 0
13/04/2021
6.15
 93,900 6.15 6.24 6.15 0 0 0
12/04/2021
6.15
 55,100 6.15 6.16 6.08 0 0 0
09/04/2021
6.15
 9,200 6.16 6.16 6.08 0 0 0
08/04/2021
6.16
 33,400 6.16 6.18 5.93 0 0 0
07/04/2021
6.16
 22,900 6.15 6.24 6.08 0 1,000 -0.0
06/04/2021
6.15
 41,700 6.20 6.39 6.01 0 0 0
05/04/2021
6.20
 98,700 5.85 6.25 5.70 0 0 0
02/04/2021
5.85
 22,500 5.85 5.86 5.70 0 0 0
01/04/2021
5.85
 21,200 5.78 5.85 5.58 1,000 0 0.0
31/03/2021
5.78
 20,900 5.86 5.91 5.71 0 0 0
30/03/2021
5.86
 15,600 5.93 5.93 5.63 0 0 0
29/03/2021
5.93
 31,400 5.55 5.93 5.61 0 0 0
26/03/2021
5.55
 33,200 5.61 5.61 5.25 0 0 0
25/03/2021
5.61
 16,400 5.63 5.82 5.61 0 0 0
24/03/2021
5.63
 27,200 5.71 5.78 5.63 0 0 0
23/03/2021
5.71
 28,500 5.86 6.06 5.55 0 0 0
22/03/2021
5.86
 39,000 5.86 6.01 5.86 0 0 0
19/03/2021
5.86
 65,700 5.97 5.97 5.63 0 3,000 -0.0
18/03/2021
5.97
 28,800 6.08 6.08 5.93 200 0 0.0
17/03/2021
6.08
 117,700 5.70 6.09 5.93 0 1,000 -0.0
16/03/2021
5.70
 72,700 5.32 5.70 5.32 0 1,000 -0.0
15/03/2021
5.32
 41,000 5.11 5.32 5.13 0 0 0
12/03/2021
5.11
 3,800 5.10 5.16 5.07 0 0 0
11/03/2021
5.10
 26,600 5.03 5.16 4.94 0 0 0
10/03/2021
5.03
 8,800 5.20 5.20 5.03 0 0 0
09/03/2021
5.20
 15,300 5.16 5.21 5.02 1,500 0 0.0
08/03/2021
5.16
 35,400 4.87 5.16 4.88 200 0 0.0
05/03/2021
4.87
 15,400 4.72 4.87 4.75 0 0 0
04/03/2021
4.72
 8,100 4.64 4.75 4.64 0 0 0
03/03/2021
4.64
 11,100 4.64 4.69 4.60 300 0 0.0
02/03/2021
4.64
 10,400 4.71 4.71 4.64 0 0 0
01/03/2021
4.71
 37,900 4.71 4.71 4.58 0 0 0
26/02/2021
4.71
 0 4.71 4.71 4.71 0 0 0
25/02/2021
4.71
 8,000 4.68 4.84 4.56 0 0 0
24/02/2021
4.68
 11,600 4.72 4.98 4.68 0 0 0
23/02/2021
4.72
 4,000 4.64 4.72 4.68 0 0 0
22/02/2021
4.64
 19,500 4.64 4.69 4.64 0 0 0
19/02/2021
4.64
 37,800 4.64 4.68 4.56 0 0 0
18/02/2021
4.64
 45,600 4.68 4.79 4.62 0 0 0
17/02/2021
4.68
 12,500 4.72 4.72 4.50 200 0 0.0
09/02/2021
4.72
 16,100 4.41 4.72 4.26 0 0 0
08/02/2021
4.41
 2,400 4.51 4.62 4.41 300 0 0.0
05/02/2021
4.51
 5,900 4.62 4.64 4.50 0 0 0
04/02/2021
4.62
 15,200 4.56 4.63 4.49 1,200 0 0.0
03/02/2021
4.56
 27,700 4.56 4.87 4.56 0 0 0
02/02/2021
4.56
 20,000 4.56 4.56 4.54 0 500 -0.0
01/02/2021
4.56
 16,800 4.90 4.90 4.56 0 700 -0.0
29/01/2021
4.90
 34,200 4.82 4.91 4.49 0 0 0
28/01/2021
4.82
 53,000 5.18 5.18 4.82 0 0 0
27/01/2021
5.18
 45,100 5.57 5.57 5.18 0 0 0
26/01/2021
5.57
 27,600 5.97 6.07 5.57 0 0 0
25/01/2021
5.97
 20,300 5.70 6.07 5.33 0 200 -0.0
22/01/2021
5.70
 20,300 5.38 5.70 5.39 0 0 0
21/01/2021
5.38
 35,400 5.03 5.38 5.03 100 800 -0.0
20/01/2021
5.03
 26,700 5.09 5.09 4.95 0 0 0
19/01/2021
5.09
 89,100 5.09 5.42 5.09 0 500 -0.0
18/01/2021
5.09
 46,700 5.10 5.10 5.02 800 0 0.0
15/01/2021
5.10
 26,800 5.02 5.10 4.85 0 0 0
14/01/2021
5.02
 11,200 4.98 5.10 4.98 3,000 0 0.0
13/01/2021
4.98
 57,500 5.32 5.32 4.95 0 32,800 -0.2
12/01/2021
5.32
 700 5.01 5.32 5.13 0 0 0
11/01/2021
5.01
 47,400 4.96 5.02 4.94 0 35,400 -0.2
08/01/2021
4.96
 36,400 5.17 5.17 4.96 0 23,200 -0.2
07/01/2021
5.17
 27,700 5.13 5.32 4.96 0 0 0
06/01/2021
5.13
 12,100 5.32 5.32 5.11 0 0 0
05/01/2021
5.32
 9,600 5.32 5.40 4.98 0 0 0
04/01/2021
5.32
 69,900 5.31 5.67 4.95 100 0 0.0
31/12/2020
5.31
 95,210 5.08 5.42 5.08 320 50 0.0
30/12/2020
5.08
 37,000 4.75 5.08 5.07 0 0 0
29/12/2020
4.75
 66,990 4.45 4.75 4.53 0 100 -0.0
28/12/2020
4.45
 22,010 4.36 4.45 4.19 5,030 0 0.0
25/12/2020
4.36
 14,880 4.19 4.37 4.18 0 0 0
24/12/2020
4.19
 43,120 4.36 4.37 4.18 0 0 0
23/12/2020
4.36
 16,230 4.26 4.37 4.26 0 0 0
22/12/2020
4.26
 13,610 4.29 4.36 4.26 0 800 -0.0
21/12/2020
4.29
 13,900 4.18 4.40 4.18 0 1,100 -0.0
18/12/2020
4.18
 24,850 4.04 4.25 4.11 0 0 0
17/12/2020
4.04
 48,280 4.03 4.18 4.03 0 0 0
16/12/2020
4.03
 11,310 3.89 4.03 3.92 10 0 0.0
15/12/2020
3.89
 52,100 3.89 3.96 3.89 0 0 0
14/12/2020
3.89
 13,100 3.89 3.96 3.89 0 0 0
11/12/2020
3.89
 15,970 3.85 3.99 3.85 0 0 0
10/12/2020
3.85
 5,980 3.92 3.96 3.81 0 0 0
09/12/2020
3.92
 20,800 3.79 3.94 3.79 0 0 0
08/12/2020
3.79
 9,500 3.80 3.83 3.76 0 0 0
07/12/2020
3.80
 61,500 3.85 3.88 3.73 0 0 0
04/12/2020
3.85
 32,430 3.85 3.97 3.85 0 0 0
03/12/2020
3.85
 116,540 3.60 3.85 3.65 0 0 0
02/12/2020
3.60
 74,200 3.72 3.72 3.57 0 0 0
01/12/2020
3.72
 17,920 3.73 3.73 3.61 400 0 0.0
30/11/2020
3.73
 12,450 3.83 3.84 3.57 0 0 0
27/11/2020
3.83
 210 3.76 3.83 3.73 0 0 0
26/11/2020
3.76
 16,540 3.80 3.80 3.66 0 0 0
25/11/2020
3.80
 18,100 3.74 3.82 3.64 600 0 0.0
24/11/2020
3.74
 18,410 3.86 3.86 3.73 10 0 0.0
23/11/2020
3.86
 7,740 3.86 3.92 3.81 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |