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)
20/11/2020
3.86
 42,420 3.83 3.88 3.67 0 0 0
19/11/2020
3.83
 32,900 3.82 3.88 3.57 0 0 0
18/11/2020
3.82
 15,640 3.86 3.89 3.80 0 0 0
17/11/2020
3.86
 38,590 3.97 4.02 3.84 0 0 0
16/11/2020
3.97
 53,180 3.86 4.12 3.78 0 0 0
13/11/2020
3.86
 36,120 3.93 3.99 3.80 0 0 0
12/11/2020
3.93
 116,080 3.68 3.93 3.65 0 0 0
11/11/2020
3.68
 19,660 3.96 3.99 3.68 0 0 0
10/11/2020
3.96
 43,260 4.02 4.03 3.89 0 150 -0.0
09/11/2020
4.02
 43,520 3.93 4.03 3.73 0 0 0
06/11/2020
3.93
 25,520 3.93 4.03 3.84 0 50 -0.0
05/11/2020
3.93
 110,330 4.08 4.37 3.83 0 0 0
04/11/2020
4.08
 37,380 3.82 4.08 4.08 0 0 0
03/11/2020
3.82
 20,580 3.57 3.82 3.82 0 0 0
02/11/2020
3.57
 71,070 3.35 3.57 3.42 0 500 -0.0
30/10/2020
3.35
 700 3.35 3.40 3.29 0 0 0
29/10/2020
3.35
 6,370 3.29 3.40 3.27 0 0 0
28/10/2020
3.29
 31,380 3.30 3.31 3.27 0 0 0
27/10/2020
3.30
 19,300 3.29 3.42 3.29 0 0 0
26/10/2020
3.29
 15,740 3.42 3.48 3.28 300 0 0.0
23/10/2020
3.42
 7,090 3.42 3.50 3.42 1,200 0 0.0
22/10/2020
3.42
 19,370 3.42 3.42 3.38 0 0 0
21/10/2020
3.42
 20,290 3.32 3.42 3.32 0 0 0
20/10/2020
3.32
 1,290 3.42 3.45 3.27 0 990 -0.0
19/10/2020
3.42
 26,260 3.38 3.51 3.38 0 0 0
16/10/2020
3.38
 15,430 3.34 3.38 3.35 0 0 0
15/10/2020
3.34
 4,400 3.34 3.34 3.29 10 0 0.0
14/10/2020
3.34
 6,290 3.34 3.35 3.33 0 0 0
13/10/2020
3.34
 6,960 3.34 3.35 3.34 0 0 0
12/10/2020
3.34
 11,240 3.29 3.38 3.31 0 0 0
09/10/2020
3.29
 920 3.29 3.29 3.29 0 0 0
08/10/2020
3.29
 5,850 3.29 3.31 3.27 0 0 0
07/10/2020
3.29
 49,010 3.29 3.29 3.19 0 0 0
06/10/2020
3.29
 23,780 3.26 3.29 3.26 0 0 0
05/10/2020
3.26
 9,070 3.13 3.33 3.14 0 0 0
02/10/2020
3.13
 19,710 3.27 3.27 3.13 0 0 0
01/10/2020
3.27
 14,090 3.28 3.29 3.12 0 0 0
30/09/2020
3.28
 5,600 3.34 3.34 3.21 0 0 0
29/09/2020
3.34
 2,080 3.34 3.36 3.29 0 0 0
28/09/2020
3.34
 9,270 3.38 3.42 3.31 0 0 0
25/09/2020
3.38
 12,970 3.41 3.41 3.30 0 0 0
24/09/2020
3.41
 13,530 3.48 3.48 3.35 0 10 -0.0
23/09/2020
3.48
 10,570 3.42 3.48 3.35 0 0 0
22/09/2020
3.42
 15,830 3.40 3.46 3.35 0 0 0
21/09/2020
3.40
 32,180 3.42 3.47 3.35 0 0 0
18/09/2020
3.42
 14,650 3.53 3.53 3.35 0 0 0
17/09/2020
3.53
 29,650 3.57 3.64 3.42 410 0 0.0
16/09/2020
3.57
 99,260 3.35 3.57 3.42 10 0 0
15/09/2020
3.35
 46,680 3.22 3.35 3.20 0 0 0
14/09/2020
3.22
 11,340 3.22 3.22 3.20 0 0 0
11/09/2020
3.22
 64,840 3.11 3.30 3.14 0 0 0
10/09/2020
3.11
 3,130 3.14 3.16 3.10 0 0 0
09/09/2020
3.14
 5,590 3.12 3.16 3.10 0 0 0
08/09/2020
3.12
 5,640 3.10 3.13 3.08 0 0 0
07/09/2020
3.10
 14,840 3.12 3.19 3.10 0 0 0
04/09/2020
3.12
 7,030 3.22 3.22 3.06 0 0 0
03/09/2020
3.22
 21,960 3.13 3.35 3.16 0 0 0
01/09/2020
3.13
 20,610 3.19 3.19 3.07 0 170 -0.0
31/08/2020
3.19
 11,210 3.19 3.19 3.14 0 0 0
28/08/2020
3.19
 15,160 3.16 3.26 3.10 10 0 0.0
27/08/2020
3.16
 32,390 3.25 3.25 3.13 10 0 0.0
26/08/2020
3.25
 7,560 3.14 3.26 3.05 10 0 0.0
25/08/2020
3.14
 18,120 3.15 3.25 3.13 0 0 0
24/08/2020
3.15
 57,470 3.13 3.24 3.14 10 0 0.0
21/08/2020
3.13
 11,050 3.25 3.25 3.06 0 0 0
20/08/2020
3.25
 5,380 3.10 3.27 3.06 0 0 0
19/08/2020
3.10
 29,140 3.27 3.27 3.09 0 0 0
18/08/2020
3.27
 29,250 3.35 3.42 3.13 0 0 0
17/08/2020
3.35
 17,150 3.61 3.62 3.35 0 0 0
14/08/2020
3.61
 45,190 3.53 3.76 3.32 0 2,000 -0.0
13/08/2020
3.53
 66,480 3.30 3.53 3.53 0 1,810 -0.0
12/08/2020
3.30
 34,550 3.09 3.30 3.09 0 0 0
11/08/2020
3.09
 28,300 2.89 3.09 2.94 0 0 0
10/08/2020
2.89
 4,420 2.89 2.95 2.88 0 0 0
07/08/2020
2.89
 6,130 2.92 2.92 2.89 0 0 0
06/08/2020
2.92
 7,400 2.89 2.92 2.85 0 0 0
05/08/2020
2.89
 2,960 2.97 2.97 2.89 0 0 0
04/08/2020
2.97
 450 3.03 3.03 2.97 0 0 0
03/08/2020
3.03
 1,780 3.07 3.07 3.02 0 0 0
31/07/2020
3.07
 10 2.96 3.07 3.07 0 0 0
30/07/2020
2.96
 3,320 2.98 3.11 2.78 0 0 0
29/07/2020
2.98
 1,020 2.95 3.02 2.75 0 0 0
28/07/2020
2.95
 15,070 2.83 2.95 2.70 0 0 0
27/07/2020
2.83
 9,630 3.04 3.04 2.83 0 0 0
24/07/2020
3.04
 4,090 3.16 3.16 2.97 0 0 0
23/07/2020
3.16
 23,310 3.05 3.19 3.05 0 0 0
22/07/2020
3.05
 3,870 3.16 3.16 3.05 0 0 0
21/07/2020
3.16
 14,430 3.16 3.16 3.15 0 0 0
20/07/2020
3.16
 2,250 3.12 3.16 3.11 0 0 0
17/07/2020
3.12
 16,270 3.12 3.12 3.00 0 0 0
16/07/2020
3.12
 1,190 3.07 3.12 3.07 0 0 0
15/07/2020
3.07
 2,240 3.12 3.12 2.97 0 0 0
14/07/2020
3.12
 3,780 3.05 3.12 3.03 0 0 0
13/07/2020
3.05
 1,880 3.04 3.13 3.04 0 0 0
10/07/2020
3.04
 8,910 3.15 3.15 3.03 0 1,210 -0.0
09/07/2020
3.15
 3,200 3.01 3.15 2.99 0 0 0
08/07/2020
3.01
 6,900 3.16 3.16 3.01 0 0 0
07/07/2020
3.16
 16,450 3.40 3.40 3.16 0 440 -0.0
06/07/2020
3.40
 10,930 3.49 3.49 3.25 940 0 0.0
03/07/2020
3.49
 3,150 3.49 3.49 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |