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)
13/09/2019
6.02
 12,700 6.14 6.15 5.96 0 0 0
12/09/2019
6.14
 20,190 6.14 6.18 6.12 0 0 0
11/09/2019
6.14
 45,940 6.14 6.21 6.11 210 0 0.0
10/09/2019
6.14
 38,950 6.06 6.14 6.02 0 0 0
09/09/2019
6.06
 26,450 6.02 6.20 6.02 0 0 0
06/09/2019
6.02
 22,580 6.04 6.13 5.97 0 0 0
05/09/2019
6.04
 25,700 6.05 6.05 5.86 0 0 0
04/09/2019
6.05
 17,630 6.04 6.05 5.85 0 0 0
03/09/2019
6.04
 2,100 5.96 6.04 5.84 0 0 0
30/08/2019
5.96
 38,120 5.96 6.14 5.55 0 0 0
29/08/2019
5.96
 19,420 6.24 6.24 5.81 0 0 0
28/08/2019
6.24
 22,690 6.27 6.33 6.17 0 0 0
27/08/2019
6.27
 53,970 6.14 6.30 6.14 0 0 0
26/08/2019
6.14
 12,470 6.12 6.20 6.02 0 1,010 -0.0
23/08/2019
6.12
 7,000 6.20 6.21 6.12 0 0 0
22/08/2019
6.20
 199,730 6.21 6.21 6.09 900 10,250 -0.1
21/08/2019
6.21
 25,660 6.21 6.24 6.15 1,010 0 0.0
20/08/2019
6.21
 26,750 6.30 6.30 6.15 0 30 -0.0
19/08/2019
6.30
 376,640 6.21 6.33 6.15 1,000 0 0.0
16/08/2019
6.21
 163,480 6.24 6.33 6.21 0 220 -0.0
15/08/2019
6.24
 156,030 6.24 6.24 6.15 0 0 0
14/08/2019
6.24
 204,680 6.21 6.33 6.18 0 0 0
13/08/2019
6.21
 144,270 6.27 6.27 6.15 0 0 0
12/08/2019
6.27
 219,190 6.30 6.33 6.21 0 0 0
09/08/2019
6.30
 211,740 6.30 6.36 6.24 0 0 0
08/08/2019
6.30
 288,200 6.33 6.36 6.21 0 0 0
07/08/2019
6.33
 275,840 6.24 6.40 6.21 0 0 0
06/08/2019
6.24
 217,360 6.33 6.33 6.02 0 0 0
05/08/2019
6.33
 68,060 6.30 6.52 6.03 0 0 0
02/08/2019
6.30
 415,480 6.24 6.46 5.90 0 0 0
01/08/2019
6.24
 688,130 6.71 7.05 6.24 0 980 -0.0
31/07/2019
6.71
 292,500 7.20 7.20 6.71 0 20 -0.0
30/07/2019
7.20
 585,140 7.33 7.36 6.83 0 0 0
29/07/2019
7.33
 326,950 7.45 7.54 7.02 0 0 0
26/07/2019
7.45
 945,970 7.42 7.92 6.92 10,000 1,500 0.1
25/07/2019
7.42
 406,770 7.73 7.76 7.20 0 0 0
24/07/2019
7.73
 1,377,370 7.27 7.76 7.39 0 0 0
23/07/2019
7.27
 1,427,890 6.80 7.27 6.55 0 0 0
22/07/2019
6.80
 1,226,220 6.36 6.80 6.21 0 900 -0.0
19/07/2019
6.36
 418,340 6.27 6.43 6.21 0 0 0
18/07/2019
6.27
 131,730 6.33 6.40 6.27 0 0 0
17/07/2019
6.33
 187,620 6.24 6.33 6.20 100 0 0.0
16/07/2019
6.24
 165,390 6.24 6.33 6.17 0 0 0
15/07/2019
6.24
 199,230 6.33 6.36 6.20 0 0 0
12/07/2019
6.33
 232,040 6.40 6.43 6.30 0 0 0
11/07/2019
6.40
 301,740 6.40 6.46 6.33 0 0 0
10/07/2019
6.40
 348,780 6.27 6.46 6.30 0 0 0
09/07/2019
6.27
 270,500 6.27 6.27 6.21 0 0 0
08/07/2019
6.27
 297,430 6.27 6.30 6.21 0 0 0
05/07/2019
6.27
 177,890 6.30 6.33 6.21 0 0 0
04/07/2019
6.30
 280,820 6.33 6.33 6.18 0 0 0
03/07/2019
6.33
 149,280 6.33 6.40 6.18 0 1,110 -0.0
02/07/2019
6.33
 155,510 6.36 6.40 6.21 0 0 0
01/07/2019
6.36
 91,130 6.40 6.43 6.21 0 0 0
28/06/2019
6.40
 70,850 6.40 6.43 6.21 0 0 0
27/06/2019
6.40
 46,210 6.40 6.46 6.15 0 0 0
26/06/2019
6.40
 78,020 6.46 6.46 6.21 0 0 0
25/06/2019
6.46
 110,870 6.46 6.52 6.43 0 250 -0.0
24/06/2019
6.46
 155,450 6.46 6.52 6.40 400 0 0.0
21/06/2019
6.46
 76,010 6.49 6.52 6.46 0 0 0
20/06/2019
6.49
 149,740 6.49 6.55 6.46 0 0 0
19/06/2019
6.49
 325,270 6.09 6.49 6.02 0 0 0
18/06/2019
6.09
 222,620 6.33 6.33 6.09 300 0 0.0
17/06/2019
6.33
 102,270 6.52 6.58 6.15 0 10 -0.0
14/06/2019
6.52
 529,540 6.68 6.71 6.21 14,610 0 0.1
13/06/2019
6.68
 351,610 6.58 6.71 6.55 0 0 0
12/06/2019
6.58
 387,690 6.58 6.64 6.52 0 0 0
11/06/2019
6.58
 507,110 6.46 6.64 6.43 0 0 0
10/06/2019
6.46
 304,400 6.46 6.52 6.27 800 0 0.0
07/06/2019
6.46
 296,970 6.43 6.52 6.24 0 0 0
06/06/2019
6.43
 258,540 6.33 6.46 6.21 0 6,720 -0.1
05/06/2019
6.33
 282,500 6.40 6.40 6.21 0 0 0
04/06/2019
6.40
 140,180 6.43 6.49 6.21 0 0 0
03/06/2019
6.43
 145,550 6.55 6.55 6.33 0 0 0
31/05/2019
6.55
 104,240 6.52 6.58 6.46 0 0 0
30/05/2019
6.52
 56,700 6.58 6.58 6.40 0 0 0
29/05/2019
6.58
 177,650 6.55 6.58 6.43 0 0 0
28/05/2019
6.55
 173,950 6.52 6.61 6.49 500 0 0.0
27/05/2019
6.52
 185,120 6.55 6.61 6.46 0 0 0
24/05/2019
6.55
 168,550 6.46 6.64 6.43 500 0 0.0
23/05/2019
6.46
 225,570 6.36 6.61 6.40 1,000 3,850 -0.0
22/05/2019
6.36
 315,330 6.52 6.58 6.36 0 0 0
21/05/2019
6.52
 350,270 6.52 6.61 6.46 0 0 0
20/05/2019
6.52
 399,670 6.52 6.58 6.40 0 0 0
17/05/2019
6.52
 277,670 6.43 6.55 6.33 0 1,000 -0.0
16/05/2019
6.43
 442,980 6.52 6.52 6.27 3,850 0 0.0
15/05/2019
6.52
 360,820 6.74 6.74 6.27 0 0 0
14/05/2019
6.74
 672,230 6.99 6.99 6.52 0 0 0
13/05/2019
6.99
 36,120 6.83 7.05 6.40 0 0 0
10/05/2019
6.83
 407,890 6.83 7.30 6.36 0 0 0
09/05/2019
6.83
 583,740 6.95 7.36 6.49 10,010 0 0.1
08/05/2019
6.95
 28,420 6.83 7.08 6.61 0 0 0
07/05/2019
6.83
 197,660 6.77 7.23 6.77 0 0 0
06/05/2019
6.77
 77,330 6.92 6.92 6.74 0 0 0
03/05/2019
6.92
 21,230 7.02 7.05 6.77 0 0 0
02/05/2019
7.02
 27,320 7.02 7.14 6.92 0 0 0
26/04/2019
7.02
 64,990 7.14 7.14 6.83 0 9,200 -0.1
25/04/2019
7.14
 67,310 7.27 7.33 6.95 0 10 -0.0
24/04/2019
7.27
 56,620 7.30 7.36 7.14 0 0 0
23/04/2019
7.30
 105,120 7.30 7.39 7.17 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |