CTCP Khoáng sản Công nghiệp Yên Bái (ybm)

10.80
0
(0%)
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
(2024-08-20) 		0.11 1% 19,100 -600 -0.0
10.50
11.20
10.80
2 tháng
(2024-07-22) 		0.30 2.83% 76,200 1,100 0.0
10.31
11.36
10.80
3 tháng
(2024-06-21) 		-0.08 -0.77% 119,700 1,000 0.0
10.31
11.36
10.80
6 tháng
(2024-03-25) 		1.92 21.63% 508,600 5,200 0.1
8.88
11.36
10.80
12 tháng
(2023-09-25) 		3.73 52.86% 1,127,500 2,300 0.0
7.07
11.36
10.80
24 tháng
(2022-09-30) 		4.53 72.16% 3,343,100 19,100 0.2
4.43
11.36
10.80
36 tháng
(2021-10-05) 		4.49 71.28% 13,305,500 18,389 -0.2
4.43
11.36
10.80
60 tháng
(2019-10-16) 		6.21 135.09% 24,226,560 -84,451 -0.8
2.40
11.36
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
3.35
 46,680 3.22 3.35 3.20 0 0 0
14/09/2020
3.22
 11,340 3.22 3.22 3.20 0 0 0
11/09/2020
3.22
 64,840 3.11 3.30 3.14 0 0 0
10/09/2020
3.11
 3,130 3.14 3.16 3.10 0 0 0
09/09/2020
3.14
 5,590 3.12 3.16 3.10 0 0 0
08/09/2020
3.12
 5,640 3.10 3.13 3.08 0 0 0
07/09/2020
3.10
 14,840 3.12 3.19 3.10 0 0 0
04/09/2020
3.12
 7,030 3.22 3.22 3.06 0 0 0
03/09/2020
3.22
 21,960 3.13 3.35 3.16 0 0 0
01/09/2020
3.13
 20,610 3.19 3.19 3.07 0 170 -0.0
31/08/2020
3.19
 11,210 3.19 3.19 3.14 0 0 0
28/08/2020
3.19
 15,160 3.16 3.26 3.10 10 0 0.0
27/08/2020
3.16
 32,390 3.25 3.25 3.13 10 0 0.0
26/08/2020
3.25
 7,560 3.14 3.26 3.05 10 0 0.0
25/08/2020
3.14
 18,120 3.15 3.25 3.13 0 0 0
24/08/2020
3.15
 57,470 3.13 3.24 3.14 10 0 0.0
21/08/2020
3.13
 11,050 3.25 3.25 3.06 0 0 0
20/08/2020
3.25
 5,380 3.10 3.27 3.06 0 0 0
19/08/2020
3.10
 29,140 3.27 3.27 3.09 0 0 0
18/08/2020
3.27
 29,250 3.35 3.42 3.13 0 0 0
17/08/2020
3.35
 17,150 3.61 3.62 3.35 0 0 0
14/08/2020
3.61
 45,190 3.53 3.76 3.32 0 2,000 -0.0
13/08/2020
3.53
 66,480 3.30 3.53 3.53 0 1,810 -0.0
12/08/2020
3.30
 34,550 3.09 3.30 3.09 0 0 0
11/08/2020
3.09
 28,300 2.89 3.09 2.94 0 0 0
10/08/2020
2.89
 4,420 2.89 2.95 2.88 0 0 0
07/08/2020
2.89
 6,130 2.92 2.92 2.89 0 0 0
06/08/2020
2.92
 7,400 2.89 2.92 2.85 0 0 0
05/08/2020
2.89
 2,960 2.97 2.97 2.89 0 0 0
04/08/2020
2.97
 450 3.03 3.03 2.97 0 0 0
03/08/2020
3.03
 1,780 3.07 3.07 3.02 0 0 0
31/07/2020
3.07
 10 2.96 3.07 3.07 0 0 0
30/07/2020
2.96
 3,320 2.98 3.11 2.78 0 0 0
29/07/2020
2.98
 1,020 2.95 3.02 2.75 0 0 0
28/07/2020
2.95
 15,070 2.83 2.95 2.70 0 0 0
27/07/2020
2.83
 9,630 3.04 3.04 2.83 0 0 0
24/07/2020
3.04
 4,090 3.16 3.16 2.97 0 0 0
23/07/2020
3.16
 23,310 3.05 3.19 3.05 0 0 0
22/07/2020
3.05
 3,870 3.16 3.16 3.05 0 0 0
21/07/2020
3.16
 14,430 3.16 3.16 3.15 0 0 0
20/07/2020
3.16
 2,250 3.12 3.16 3.11 0 0 0
17/07/2020
3.12
 16,270 3.12 3.12 3.00 0 0 0
16/07/2020
3.12
 1,190 3.07 3.12 3.07 0 0 0
15/07/2020
3.07
 2,240 3.12 3.12 2.97 0 0 0
14/07/2020
3.12
 3,780 3.05 3.12 3.03 0 0 0
13/07/2020
3.05
 1,880 3.04 3.13 3.04 0 0 0
10/07/2020
3.04
 8,910 3.15 3.15 3.03 0 1,210 -0.0
09/07/2020
3.15
 3,200 3.01 3.15 2.99 0 0 0
08/07/2020
3.01
 6,900 3.16 3.16 3.01 0 0 0
07/07/2020
3.16
 16,450 3.40 3.40 3.16 0 440 -0.0
06/07/2020
3.40
 10,930 3.49 3.49 3.25 940 0 0.0
03/07/2020
3.49
 3,150 3.49 3.49 3.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |