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)
02/07/2020
3.49
 9,260 3.36 3.57 3.14 0 0 0
01/07/2020
3.36
 18,700 3.15 3.36 3.04 0 0 0
30/06/2020
3.15
 9,070 3.38 3.51 3.15 0 0 0
29/06/2020
3.38
 5,730 3.62 3.73 3.38 0 0 0
26/06/2020
3.62
 1,270 3.65 3.76 3.57 0 0 0
25/06/2020
3.65
 5,310 3.59 3.73 3.57 0 0 0
24/06/2020
3.59
 3,870 3.73 3.85 3.59 0 0 0
23/06/2020
3.73
 18,220 3.49 3.73 3.50 0 0 0
22/06/2020
3.49
 6,810 3.40 3.49 3.34 0 0 0
19/06/2020
3.40
 7,630 3.42 3.50 3.28 0 0 0
18/06/2020
3.42
 2,750 3.61 3.61 3.38 0 0 0
17/06/2020
3.61
 3,830 3.58 3.64 3.42 0 0 0
16/06/2020
3.58
 3,410 3.57 3.58 3.33 0 0 0
15/06/2020
3.57
 14,180 3.57 3.65 3.33 0 0 0
12/06/2020
3.57
 13,970 3.62 3.62 3.37 10 0 0.0
11/06/2020
3.62
 59,020 3.63 3.76 3.62 90 0 0.0
10/06/2020
3.63
 28,240 3.80 3.80 3.62 440 0 0.0
09/06/2020
3.80
 53,930 3.82 3.88 3.73 4,000 0 0.0
08/06/2020
3.82
 23,640 3.91 3.91 3.65 0 0 0
05/06/2020
3.91
 18,000 4.03 4.03 3.75 0 0 0
04/06/2020
4.03
 29,520 3.80 4.07 3.61 0 0 0
03/06/2020
3.80
 64,490 4.07 4.07 3.79 10 0 0
02/06/2020
4.07
 107,340 3.81 4.08 3.81 10 14,270 -0.1
01/06/2020
3.81
 12,070 3.57 3.81 3.81 0 0 0
29/05/2020
3.57
 28,480 3.34 3.57 3.57 0 0 0
28/05/2020
3.34
 31,290 3.13 3.34 3.28 0 0 0
27/05/2020
3.13
 56,440 2.93 3.13 3.04 0 0 0
26/05/2020
2.93
 3,410 2.82 2.95 2.81 0 0 0
25/05/2020
2.82
 24,330 2.66 2.84 2.67 0 0 0
22/05/2020
2.66
 28,420 2.59 2.66 2.59 0 0 0
21/05/2020
2.59
 7,060 2.65 2.65 2.59 0 0 0
20/05/2020
2.65
 5,050 2.63 2.65 2.62 0 0 0
19/05/2020
2.63
 5,200 2.60 2.64 2.60 0 0 0
18/05/2020
2.60
 13,950 2.63 2.63 2.59 0 0 0
15/05/2020
2.63
 1,620 2.65 2.65 2.59 0 0 0
14/05/2020
2.65
 9,480 2.66 2.66 2.58 0 0 0
13/05/2020
2.66
 16,600 2.62 2.66 2.56 0 0 0
12/05/2020
2.62
 15,560 2.60 2.62 2.55 0 0 0
11/05/2020
2.60
 1,320 2.55 2.63 2.59 0 0 0
08/05/2020
2.55
 17,200 2.63 2.66 2.51 0 6,500 -0.0
07/05/2020
2.63
 2,380 2.65 2.65 2.56 0 0 0
06/05/2020
2.65
 12,540 2.66 2.66 2.53 0 0 0
05/05/2020
2.66
 2,010 2.67 2.67 2.65 0 0 0
04/05/2020
2.67
 500 2.65 2.67 2.67 0 0 0
29/04/2020
2.65
 6,120 2.68 2.68 2.55 0 0 0
28/04/2020
2.68
 14,580 2.66 2.70 2.66 0 0 0
27/04/2020
2.66
 840 2.64 2.71 2.63 0 0 0
24/04/2020
2.64
 12,320 2.62 2.81 2.62 0 0 0
23/04/2020
2.62
 3,360 2.62 2.69 2.62 0 0 0
22/04/2020
2.62
 10,960 2.65 2.66 2.59 0 0 0
21/04/2020
2.65
 2,240 2.65 2.65 2.53 0 0 0
20/04/2020
2.65
 12,070 2.66 2.66 2.59 0 0 0
17/04/2020
2.66
 5,140 2.73 2.73 2.66 0 0 0
16/04/2020
2.73
 4,020 2.73 2.77 2.66 0 0 0
15/04/2020
2.73
 5,270 2.69 2.76 2.69 0 0 0
14/04/2020
2.69
 9,440 2.71 2.72 2.54 0 0 0
13/04/2020
2.71
 13,670 2.73 2.73 2.59 0 0 0
10/04/2020
2.73
 3,260 2.63 2.78 2.55 0 0 0
09/04/2020
2.63
 16,280 2.62 2.81 2.62 0 0 0
08/04/2020
2.62
 9,570 2.65 2.65 2.51 0 0 0
07/04/2020
2.65
 3,810 2.63 2.72 2.59 0 0 0
06/04/2020
2.63
 5,100 2.66 2.79 2.63 0 0 0
03/04/2020
2.66
 500 2.57 2.73 2.57 0 0 0
01/04/2020
2.57
 7,690 2.54 2.66 2.43 0 0 0
31/03/2020
2.54
 5,330 2.40 2.56 2.32 0 0 0
30/03/2020
2.40
 7,540 2.56 2.56 2.40 0 0 0
27/03/2020
2.56
 5,120 2.62 2.68 2.56 0 2,420 -0.0
26/03/2020
2.62
 17,240 2.66 2.78 2.62 0 100 -0.0
25/03/2020
2.66
 1,510 2.52 2.69 2.62 0 0 0
24/03/2020
2.52
 13,930 2.59 2.62 2.42 0 0 0
23/03/2020
2.59
 51,900 2.75 2.75 2.59 0 0 0
20/03/2020
2.75
 7,930 2.87 2.87 2.75 0 0 0
19/03/2020
2.87
 17,170 3.08 3.23 2.87 0 60 -0.0
18/03/2020
3.08
 23,690 2.88 3.08 2.97 0 0 0
17/03/2020
2.88
 4,810 2.74 2.88 2.81 0 0 0
16/03/2020
2.74
 3,730 2.66 2.84 2.66 0 0 0
13/03/2020
2.66
 23,950 2.81 2.97 2.66 0 90 -0.0
12/03/2020
2.81
 12,370 3.00 3.00 2.80 0 170 -0.0
11/03/2020
3.00
 5,340 3.03 3.03 2.94 0 0 0
10/03/2020
3.03
 16,520 2.85 3.03 2.71 0 50 -0.0
09/03/2020
2.85
 19,890 3.03 3.03 2.83 1,810 0 0.0
06/03/2020
3.03
 9,220 3.02 3.03 2.89 0 0 0
05/03/2020
3.02
 1,130 2.97 3.04 2.97 0 0 0
04/03/2020
2.97
 10,440 2.96 3.16 2.97 0 0 0
03/03/2020
2.96
 2,760 3.01 3.01 2.96 0 0 0
02/03/2020
3.01
 3,680 2.97 3.01 2.97 0 0 0
28/02/2020
2.97
 12,550 3.00 3.04 2.93 0 0 0
27/02/2020
3.00
 8,910 2.90 3.03 3.00 0 0 0
26/02/2020
2.90
 5,310 2.98 2.98 2.90 0 0 0
25/02/2020
2.98
 4,310 2.98 2.99 2.93 0 0 0
24/02/2020
2.98
 0 2.98 2.98 2.98 0 0 0
21/02/2020
2.98
 1,750 3.03 3.03 2.98 0 0 0
20/02/2020
3.03
 20,940 2.97 3.03 2.97 4,380 0 0.0
19/02/2020
2.97
 4,430 2.98 3.03 2.97 0 0 0
18/02/2020
2.98
 1,950 2.97 3.00 2.97 0 0 0
17/02/2020
2.97
 950 2.96 3.00 2.85 0 0 0
14/02/2020
2.96
 7,970 2.81 2.98 2.85 0 0 0
13/02/2020
2.81
 2,920 2.89 3.00 2.81 390 0 0.0
12/02/2020
2.89
 2,490 3.04 3.04 2.85 0 0 0
11/02/2020
3.04
 4,290 3.03 3.09 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |