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)
19/04/2023
5.71
 2,000 5.45 5.73 5.47 0 0 0.0
18/04/2023
5.45
 1,000 5.47 5.47 5.45 0 0 0.0
17/04/2023
5.47
 1,900 5.54 5.56 5.47 0 0 0.0
14/04/2023
5.54
 7,000 5.54 5.56 5.54 0 0 0.0
13/04/2023
5.54
 7,200 5.69 5.82 5.54 0 0 0.0
12/04/2023
5.69
 1,900 5.82 5.82 5.56 0 0 0
11/04/2023
5.82
 18,100 5.81 5.84 5.44 0 0 0.0
10/04/2023
5.81
 21,100 5.51 5.81 5.51 100 0 0.0
07/04/2023
5.51
 90,500 5.47 5.51 5.39 0 0 0
06/04/2023
5.47
 9,500 5.38 5.47 5.38 0 0 0
05/04/2023
5.38
 2,200 5.38 5.47 5.38 0 0 0
04/04/2023
5.38
 300 5.38 5.48 5.33 0 0 0
03/04/2023
5.38
 8,400 5.42 5.47 5.31 0 0 0
31/03/2023
5.42
 300 5.37 5.42 5.29 0 0 0
30/03/2023
5.37
 2,400 5.31 5.47 5.31 0 0 0
29/03/2023
5.31
 8,700 5.50 5.50 5.29 0 0 0
28/03/2023
5.50
 700 5.38 5.55 5.38 0 0 0
27/03/2023
5.38
 2,100 5.37 5.38 5.38 0 0 0
24/03/2023
5.37
 1,200 5.21 5.37 5.11 0 0 0
23/03/2023
5.21
 5,400 5.24 5.24 5.03 0 0 0
22/03/2023
5.24
 2,200 5.03 5.24 5.15 0 0 0
21/03/2023
5.03
 4,900 5.05 5.06 4.86 0 0 -0.0
20/03/2023
5.05
 10,600 5.03 5.05 4.97 0 0 -0.0
17/03/2023
5.03
 1,100 5.02 5.04 5.03 0 0 -0.0
16/03/2023
5.02
 3,600 5.18 5.18 4.93 0 0 -0.0
15/03/2023
5.18
 5,900 5.03 5.18 5.03 0 0 -0.0
14/03/2023
5.03
 7,000 5.08 5.08 5.02 0 0 -0.0
13/03/2023
5.08
 5,200 5.10 5.10 4.84 0 0 -0.0
10/03/2023
5.10
 33,600 5.11 5.11 4.93 0 0 -0.0
09/03/2023
5.11
 1,200 5.19 5.19 5.11 0 0 -0.0
08/03/2023
5.19
 6,100 5.08 5.20 4.81 0 0 -0.0
07/03/2023
5.08
 10,400 5.03 5.09 5.02 0 0 -0.0
06/03/2023
5.03
 19,800 5.19 5.29 5.02 0 0 -0.0
03/03/2023
5.19
 1,700 5.18 5.19 5.02 0 0 -0.0
02/03/2023
5.18
 6,000 4.93 5.23 4.93 0 0 -0.0
01/03/2023
4.93
 7,200 4.89 5.20 4.89 0 0 -0.0
28/02/2023
4.89
 8,700 5.22 5.58 4.89 0 0 -0.0
27/02/2023
5.22
 3,900 5.23 5.23 5.11 0 0 -0.0
24/02/2023
5.23
 200 5.34 5.34 5.23 0 0 -0.0
23/02/2023
5.34
 5,200 5.22 5.39 5.22 0 0 -0.0
22/02/2023
5.22
 19,000 5.59 5.97 5.22 0 0 -0.0
21/02/2023
5.59
 4,700 5.24 5.59 5.14 0 0 -0.0
20/02/2023
5.24
 18,400 5.13 5.26 4.77 0 0 -0.0
17/02/2023
5.13
 900 5.13 5.20 5.13 0 0 -0.0
16/02/2023
5.13
 3,600 5.29 5.29 5.12 0 0 -0.0
15/02/2023
5.29
 400 5.37 5.37 5.27 0 0 -0.0
14/02/2023
5.37
 2,500 5.19 5.37 5.18 0 100 -0.0
13/02/2023
5.19
 2,300 5.09 5.22 4.94 0 0 0.0
10/02/2023
5.09
 1,300 5.10 5.10 5.09 0 0 0.0
09/02/2023
5.10
 4,100 5.10 5.10 5.03 0 0 0.0
08/02/2023
5.10
 93,300 5.14 5.14 4.93 0 0 0.0
07/02/2023
5.14
 12,000 5.05 5.17 4.93 100 0 0.0
06/02/2023
5.05
 8,200 5.11 5.17 4.99 0 100 -0.0
03/02/2023
5.11
 5,400 5.19 5.19 4.83 0 0 -0.0
02/02/2023
5.19
 2,000 5.22 5.22 4.96 0 300 -0.0
01/02/2023
5.22
 26,700 5.22 5.29 5.22 1,000 600 0.0
31/01/2023
5.22
 7,700 5.20 5.26 5.02 4,100 200 0.0
30/01/2023
5.20
 5,400 5.29 5.29 5.20 0 0 -0.0
27/01/2023
5.29
 2,300 5.02 5.29 5.14 100 600 -0.0
19/01/2023
5.02
 6,000 5.05 5.40 5.02 0 600 -0.0
18/01/2023
5.05
 1,500 4.93 5.11 4.96 0 0 0.0
17/01/2023
4.93
 5,900 4.93 4.93 4.84 300 0 0.0
16/01/2023
4.93
 63,100 4.93 5.13 4.93 100 0 0.0
13/01/2023
4.93
 21,300 5.10 5.11 4.93 200 0 0.0
12/01/2023
5.10
 2,400 5.13 5.13 5.10 600 0 0.0
11/01/2023
5.13
 12,500 5.12 5.14 4.77 200 0 0.0
10/01/2023
5.12
 7,700 5.18 5.18 5.11 700 0 0.0
09/01/2023
5.18
 2,000 5.18 5.24 5.11 200 0 0.0
06/01/2023
5.18
 1,500 5.18 5.18 5.10 200 0 0.0
05/01/2023
5.18
 1,600 5.18 5.20 5.11 0 0 0.0
04/01/2023
5.18
 2,200 5.15 5.18 5.15 0 0 0.0
03/01/2023
5.15
 3,400 5.02 5.24 5.02 0 0 0.0
30/12/2022
5.02
 6,300 5.06 5.09 5.02 0 0 0.0
29/12/2022
5.06
 800 5.11 5.11 4.99 0 0 0.0
28/12/2022
5.11
 13,300 5.01 5.11 5.01 0 0 0.0
27/12/2022
5.01
 12,200 5.08 5.08 4.84 0 0 0.0
26/12/2022
5.08
 3,100 5.11 5.15 4.77 0 0 0.0
23/12/2022
5.11
 4,000 5.05 5.20 5.02 0 0 0.0
22/12/2022
5.05
 8,900 5.10 5.33 4.98 0 0 0.0
21/12/2022
5.10
 3,200 5.11 5.11 4.88 0 0 0.0
20/12/2022
5.11
 9,800 5.31 5.31 5.02 100 0 0.0
19/12/2022
5.31
 5,100 5.31 5.33 5.24 0 0 0.0
16/12/2022
5.31
 5,500 5.28 5.33 5.25 0 0 0.0
15/12/2022
5.28
 4,700 5.19 5.42 5.15 0 0 0.0
14/12/2022
5.19
 20,000 5.18 5.29 5.11 0 0 0.0
13/12/2022
5.18
 5,400 5.15 5.38 4.95 0 0 0.0
12/12/2022
5.15
 2,800 5.11 5.23 5.15 100 0 0.0
09/12/2022
5.11
 2,000 5.20 5.24 5.11 0 0 0.0
08/12/2022
5.20
 2,400 5.11 5.24 5.11 200 0 0.0
07/12/2022
5.11
 8,300 5.35 5.35 4.98 0 0 0.0
06/12/2022
5.35
 2,800 5.35 5.35 5.20 0 0 0.0
05/12/2022
5.35
 13,900 5.29 5.38 5.02 0 0 0.0
02/12/2022
5.29
 5,000 5.36 5.38 5.25 0 0 0.0
01/12/2022
5.36
 3,600 5.11 5.38 5.15 0 0 0.0
30/11/2022
5.11
 3,100 5.10 5.15 5.11 300 0 0.0
29/11/2022
5.10
 7,900 5.01 5.13 5.01 0 0 0.0
28/11/2022
5.01
 10,300 4.93 5.05 4.93 0 0 0.0
25/11/2022
4.93
 3,600 4.70 4.93 4.66 0 0 0.0
24/11/2022
4.70
 19,500 5.02 5.02 4.70 0 0 0.0
23/11/2022
5.02
 5,300 5.11 5.11 4.93 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |