CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

9.97
0.47
(4.95%)
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
(2026-08-19) 		-0.20 -2.06% 72,000 0 0
9.50
11.60
9.97
2 tháng
(2026-07-20) 		-0.16 -1.66% 108,600 0 0
9.40
11.60
9.97
3 tháng
(2026-06-22) 		-0.50 -5% 132,800 0 0
9.40
11.60
9.97
6 tháng
(2026-03-23) 		-0.55 -5.47% 237,000 0 0
9.40
11.60
9.97
12 tháng
(2025-09-23) 		-1.20 -11.18% 1,449,500 0 0
9.40
11.80
9.97
24 tháng
(2024-09-30) 		1 11.82% 6,159,200 0 0
7.43
14.41
9.97
36 tháng
(2023-10-04) 		3.69 63.56% 7,190,200 0 0
5.44
14.41
9.97
60 tháng
(2021-10-14) 		4.66 96.26% 19,413,100 7,989 -0.3
3.36
14.41
9.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
5.54
 1,900 5.57 5.57 5.54 0 0 0
24/08/2023
5.58
 57,500 5.58 5.58 5.44 0 0 0
23/08/2023
5.58
 300 5.57 5.58 5.57 0 0 0
22/08/2023
5.58
 34,700 5.67 5.67 5.39 0 0 0
21/08/2023
5.67
 200 5.40 5.67 5.40 0 0 0
18/08/2023
5.40
 14,100 5.78 5.78 5.40 0 0 0
17/08/2023
5.78
 2,900 5.78 5.78 5.64 0 0 0
16/08/2023
5.78
 19,800 5.61 5.78 5.60 0 0 0
15/08/2023
5.59
 9,800 5.53 5.64 5.53 0 0 0
14/08/2023
5.52
 10,500 5.51 5.52 5.37 0 0 0
11/08/2023
5.51
 19,700 5.54 5.64 5.51 0 0 0
10/08/2023
5.54
 4,900 5.61 5.61 5.54 0 0 0
09/08/2023
5.63
 12,800 5.64 5.64 5.51 0 0 0
08/08/2023
5.57
 20,000 5.44 5.57 5.34 0 0 0
07/08/2023
5.27
 11,500 5.34 5.50 5.23 0 0 0
04/08/2023
5.40
 21,000 5.34 5.40 5.27 0 0 0
03/08/2023
5.30
 2,800 5.36 5.42 5.30 0 0 0
02/08/2023
5.37
 13,200 5.37 5.44 5.37 0 0 0
01/08/2023
5.37
 9,600 5.37 5.37 5.37 0 0 0
31/07/2023
5.37
 19,900 5.21 5.37 5.20 0 0 0
28/07/2023
5.37
 48,100 5.30 5.37 5.17 0 0 0
27/07/2023
5.40
 1,500 5.34 5.40 5.30 0 0 0
26/07/2023
5.40
 300 5.40 5.40 5.27 0 0 0
25/07/2023
5.41
 3,400 5.28 5.41 5.23 0 0 0
24/07/2023
5.43
 3,700 5.25 5.44 5.17 0 0 0
21/07/2023
5.25
 1,700 5.17 5.25 5.17 0 0 0
20/07/2023
5.27
 500 5.23 5.27 5.23 0 0 0
19/07/2023
5.27
 6,700 5.27 5.27 5.26 0 0 0
18/07/2023
5.29
 2,200 5.06 5.29 5.06 0 0 0
17/07/2023
5.32
 2,500 5.14 5.32 5.14 0 0 0
14/07/2023
5.30
 300 5.34 5.34 5.30 0 0 0
13/07/2023
5.34
 100 5.34 5.34 5.34 0 0 0
12/07/2023
5.10
 4,400 5.23 5.36 5.10 0 0 0
11/07/2023
5.38
 5,500 5.07 5.40 5.07 0 0 0
10/07/2023
5.40
 3,200 5.04 5.40 5.04 0 0 0
07/07/2023
5.37
 2,000 5.17 5.37 5.17 0 0 0
06/07/2023
5.03
 11,000 5.34 5.44 5.03 0 0 0
05/07/2023
5.34
 3,900 5.23 5.34 5.03 0 0 0
04/07/2023
5.23
 1,100 4.91 5.23 4.86 0 0 0
03/07/2023
4.90
 7,200 5.03 5.03 4.90 0 0 0
30/06/2023
4.87
 64,100 5.21 5.22 4.87 0 0 0
29/06/2023
5.22
 3,400 5.19 5.23 5.10 0 0 0
28/06/2023
5.19
 1,600 5.11 5.19 5.10 0 0 0
27/06/2023
5.19
 4,900 5.19 5.20 5.19 0 0 0
26/06/2023
5.19
 17,600 5.10 5.19 5.03 0 0 0
23/06/2023
5.17
 0 5.17 5.17 5.17 0 0 0
22/06/2023
5.17
 7,300 5.12 5.19 5.12 0 0 0
21/06/2023
5.18
 1,500 5.12 5.18 5.12 0 0 0
20/06/2023
5.19
 8,200 5.17 5.19 5.12 0 0 0
19/06/2023
5.19
 15,100 5.08 5.19 5.03 0 0 0
16/06/2023
5.19
 18,400 5.10 5.20 5.06 0 0 0
15/06/2023
5.21
 6,900 5.10 5.21 5.06 0 0 0
14/06/2023
5.23
 28,000 5.23 5.23 5.03 0 0 0
13/06/2023
5.15
 2,000 5.06 5.15 5.06 0 0 0
12/06/2023
5.15
 13,800 5.10 5.15 5.03 0 0 0
09/06/2023
5.16
 1,700 5.22 5.22 5.10 0 0 0
08/06/2023
5.22
 13,500 5.11 5.23 5.11 0 0 0
07/06/2023
5.11
 4,000 5.17 5.23 5.10 0 0 0
06/06/2023
5.23
 19,100 5.03 5.23 5.03 0 0 0
05/06/2023
5.24
 17,700 5.10 5.24 5.03 0 0 0
02/06/2023
5.25
 23,800 5.10 5.25 5.10 0 0 0
01/06/2023
5.10
 3,800 4.96 5.10 4.96 0 0 0
31/05/2023
5.19
 12,500 4.89 5.19 4.89 0 0 0
30/05/2023
5.06
 5,800 5.09 5.09 4.88 0 0 0
29/05/2023
5.09
 17,700 5.19 5.19 4.87 0 0 0
26/05/2023
5.19
 4,400 4.87 5.19 4.87 0 0 0
25/05/2023
5.06
 700 4.96 5.06 4.86 0 0 0
24/05/2023
5.02
 9,200 4.95 5.03 4.89 0 0 0
23/05/2023
4.96
 1,800 4.76 4.96 4.76 0 0 0
22/05/2023
4.79
 100 4.79 4.79 4.79 0 0 0
19/05/2023
4.99
 3,300 4.83 5.08 4.76 0 0 0
18/05/2023
4.92
 4,400 4.91 4.92 4.83 0 0 0
17/05/2023
4.91
 1,200 4.93 4.93 4.86 0 0 0
16/05/2023
4.96
 25,800 4.86 4.96 4.86 0 0 0
15/05/2023
4.86
 69,300 4.79 4.86 4.76 0 0 0
12/05/2023
4.55
 21,200 4.35 4.79 4.35 0 0 0
11/05/2023
4.49
 5,600 4.49 4.54 4.49 0 0 0
10/05/2023
4.66
 2,200 4.40 4.66 4.38 0 0 0
09/05/2023
4.66
 8,800 4.69 4.69 4.36 0 0 0
08/05/2023
4.38
 6,900 4.34 4.45 4.34 0 0 0
05/05/2023
4.40
 4,500 4.26 4.40 4.25 0 0 0
04/05/2023
4.38
 22,700 4.34 4.53 4.25 0 0 0
03/05/2023
3.94
 1,700 3.81 3.94 3.81 0 0 0
02/05/2023
3.87
 5,400 3.82 3.93 3.66 0 0 0
01/05/2023
3.93
 1,600 3.94 3.94 3.87 0 0 0
28/04/2023
4.24
 600 4.34 4.34 4.11 0 0 0
27/04/2023
4.10
 23,900 4.51 4.51 4.10 0 0 0
26/04/2023
4.32
 29,100 4.28 4.32 4.18 0 0 0
25/04/2023
4.31
 400 4.28 4.31 4.28 0 0 0
24/04/2023
4.24
 900 4.22 4.24 4.21 0 0 0
21/04/2023
4.22
 4,000 4.19 4.22 4.19 0 0 0
20/04/2023
4.19
 1,300 4.31 4.31 4.19 0 0 0
19/04/2023
4.33
 2,000 4.15 4.34 4.15 0 0 0
18/04/2023
4.13
 1,000 4.15 4.15 4.13 0 0 0
17/04/2023
4.15
 1,900 4.21 4.21 4.15 0 0 0
14/04/2023
4.20
 7,000 4.20 4.21 4.20 0 0 0
13/04/2023
4.20
 7,200 4.41 4.41 4.20 0 0 0
12/04/2023
4.32
 1,900 4.21 4.32 4.21 0 0 0
11/04/2023
4.41
 18,100 4.28 4.43 4.13 0 0 0
10/04/2023
4.41
 21,100 4.18 4.41 4.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc