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)
01/07/2022
6.41
 4,800 6.41 6.41 6.33 0 0 -0.0
30/06/2022
6.41
 5,900 6.41 6.42 6.40 0 0 -0.0
29/06/2022
6.41
 16,900 6.41 6.41 6.41 0 0 0
28/06/2022
6.41
 1,500 6.34 6.41 6.26 0 0 -0.0
27/06/2022
6.34
 1,600 6.34 6.34 6.09 0 0 -0.0
24/06/2022
6.34
 6,900 6.33 6.35 6.01 0 0 -0.0
23/06/2022
6.33
 7,800 5.98 6.40 5.85 0 0 -0.0
22/06/2022
5.98
 15,800 6.28 6.28 5.85 0 0 -0.0
21/06/2022
6.28
 11,300 6.28 6.28 6.24 0 0 -0.0
20/06/2022
6.28
 4,600 6.33 6.33 6.18 0 0 0
17/06/2022
6.33
 12,600 6.33 6.33 6.32 0 0 -0.0
16/06/2022
6.33
 13,200 6.37 6.37 6.26 0 0 -0.0
15/06/2022
6.37
 9,700 6.41 6.41 6.25 0 0 -0.0
14/06/2022
6.41
 17,600 6.27 6.41 6.14 0 0 -0.0
13/06/2022
6.27
 29,200 6.66 6.66 6.27 0 0 -0.0
10/06/2022
6.66
 28,900 6.80 6.80 6.49 0 0 -0.0
09/06/2022
6.80
 6,300 6.81 6.81 6.58 0 0 -0.0
08/06/2022
6.81
 32,100 6.50 6.95 6.66 0 0 -0.0
07/06/2022
6.50
 63,800 6.08 6.50 6.17 0 0 -0.0
06/06/2022
6.08
 37,000 6.19 6.33 6.08 0 0 0
03/06/2022
6.19
 4,300 6.32 6.32 6.17 0 0 -0.0
02/06/2022
6.32
 8,700 6.47 6.47 6.13 0 0 -0.0
01/06/2022
6.47
 6,600 6.53 6.53 6.37 0 0 -0.0
31/05/2022
6.53
 10,400 6.62 6.62 6.41 0 0 -0.0
30/05/2022
6.62
 43,600 6.41 6.62 6.16 0 0 -0.0
27/05/2022
6.41
 27,400 6.39 6.41 5.98 0 600 -0.0
26/05/2022
6.39
 23,500 6.32 6.41 6.09 0 0 0.0
25/05/2022
6.32
 17,800 6.27 6.33 6.01 0 0 0.0
24/05/2022
6.27
 14,000 6.25 6.29 5.81 0 0 0.0
23/05/2022
6.25
 3,600 6.25 6.41 6.12 0 0 0.0
20/05/2022
6.25
 1,500 6.25 6.41 5.86 0 0 0.0
19/05/2022
6.25
 28,500 6.27 6.58 5.84 0 0 0.0
18/05/2022
6.27
 20,500 6.17 6.58 6.17 600 0 0.0
17/05/2022
6.17
 65,000 6.01 6.17 5.63 0 0 0
16/05/2022
6.01
 11,600 6.01 6.41 6.01 0 0 0
13/05/2022
6.01
 44,700 6.37 6.43 5.93 100 100 -0.0
12/05/2022
6.37
 9,600 6.81 6.81 6.37 0 0 0
11/05/2022
6.81
 11,900 6.90 6.90 6.67 0 0 0
10/05/2022
6.90
 26,900 6.99 6.99 6.50 0 0 0
09/05/2022
6.99
 27,400 7.51 7.51 6.99 100 0 0.0
06/05/2022
7.51
 12,300 7.53 7.53 7.14 0 800 -0.0
05/05/2022
7.53
 10,500 7.53 7.77 7.26 0 0 0
04/05/2022
7.53
 13,000 7.53 7.53 7.22 0 0 0
29/04/2022
7.53
 5,500 7.62 7.70 7.52 0 0 0
28/04/2022
7.62
 6,800 7.22 7.72 7.30 0 0 0
27/04/2022
7.22
 7,600 7.18 7.22 7.00 0 0 0
26/04/2022
7.18
 34,300 6.98 7.18 6.49 400 100 0.0
25/04/2022
6.98
 49,000 7.14 7.46 6.98 100 600 -0.0
22/04/2022
7.14
 35,700 6.98 7.47 6.94 200 1,500 -0.0
21/04/2022
6.98
 60,900 7.46 7.46 6.94 100 0 0.0
20/04/2022
7.46
 19,000 7.70 7.70 7.16 0 0 0
19/04/2022
7.70
 21,400 7.91 7.91 7.70 900 500 0.0
18/04/2022
7.91
 30,600 8.10 8.10 7.71 0 1,500 -0.0
15/04/2022
8.10
 12,400 8.00 8.10 7.86 0 0 0
14/04/2022
8.00
 11,800 7.99 8.42 7.82 0 0 0
13/04/2022
7.99
 14,800 7.83 8.14 7.78 100 600 -0.0
12/04/2022
7.83
 83,000 8.42 8.50 7.83 400 1,300 -0.0
08/04/2022
8.42
 58,400 8.50 8.74 8.18 300 0 0.0
07/04/2022
8.50
 68,400 8.78 8.78 8.50 0 0 0
06/04/2022
8.78
 55,800 8.82 8.82 8.70 0 1,000 -0.0
05/04/2022
8.82
 65,700 8.78 8.82 8.70 0 0 0
04/04/2022
8.78
 65,900 8.82 8.98 8.74 1,100 0 0.0
01/04/2022
8.82
 173,600 8.66 9.06 8.42 0 0 0
31/03/2022
8.66
 165,000 8.62 8.82 8.62 1,000 400 0.0
30/03/2022
8.62
 304,700 9.22 9.22 8.58 0 300 -0.0
29/03/2022
9.22
 273,000 8.94 9.54 8.82 0 0 0
28/03/2022
8.94
 275,200 8.38 8.94 8.58 500 7,000 -0.1
25/03/2022
8.38
 309,200 7.86 8.38 7.92 0 700 -0.0
24/03/2022
7.86
 45,300 7.88 7.90 7.83 600 0 0.0
23/03/2022
7.88
 50,000 7.86 7.92 7.78 0 0 0
22/03/2022
7.86
 31,900 7.87 7.93 7.78 0 0 0
21/03/2022
7.87
 34,600 7.92 7.92 7.84 300 0 0.0
18/03/2022
7.92
 27,400 7.83 7.97 7.84 200 0 0.0
17/03/2022
7.83
 46,400 7.78 7.85 7.76 0 0 0
16/03/2022
7.78
 67,800 7.78 7.86 7.76 0 0 0
15/03/2022
7.78
 55,500 7.78 7.91 7.76 0 0 0
14/03/2022
7.78
 70,300 8.01 8.01 7.70 0 0 0
11/03/2022
8.01
 59,200 8.14 8.18 7.86 1,900 0 0.0
10/03/2022
8.14
 65,000 8.18 8.26 7.95 0 0 0
09/03/2022
8.18
 83,000 8.14 8.22 7.87 0 0 0
08/03/2022
8.14
 43,300 8.34 8.34 7.94 0 500 -0.0
07/03/2022
8.34
 39,000 8.50 8.50 7.91 0 0 0
04/03/2022
8.50
 84,900 8.54 9.02 7.95 5,000 0 0.1
03/03/2022
8.54
 164,100 7.99 8.54 8.02 0 0 0
02/03/2022
7.99
 43,300 8.10 8.14 7.94 0 0 0
01/03/2022
8.10
 43,700 7.80 8.18 7.79 500 0 0.0
28/02/2022
7.80
 25,400 7.79 7.90 7.79 0 0 0
25/02/2022
7.79
 20,100 7.79 7.89 7.77 0 0 0
24/02/2022
7.79
 25,700 7.92 7.93 7.63 0 0 0
23/02/2022
7.92
 30,600 7.91 7.98 7.83 0 0 0
22/02/2022
7.91
 21,200 7.96 7.98 7.78 0 0 0
21/02/2022
7.96
 84,300 7.91 7.98 7.78 0 100 -0.0
18/02/2022
7.91
 6,100 7.94 7.98 7.86 0 100 -0.0
17/02/2022
7.94
 11,900 7.98 8.10 7.94 0 0 0
16/02/2022
7.98
 11,300 7.94 7.98 7.94 0 0 0
15/02/2022
7.94
 25,400 7.86 8.01 7.94 100 0 0.0
14/02/2022
7.86
 34,800 7.78 8.10 7.78 0 0 0
11/02/2022
7.78
 30,600 8.10 8.10 7.78 0 400 -0.0
10/02/2022
8.10
 25,900 8.14 8.22 7.94 0 1,600 -0.0
09/02/2022
8.14
 30,700 7.94 8.18 7.86 0 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |