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)
05/07/2021
5.47
 27,300 5.48 5.48 5.34 0 3,300 0
02/07/2021
5.48
 16,600 5.48 5.51 5.45 0 0 0
01/07/2021
5.48
 13,600 5.47 5.51 5.46 0 0 0
30/06/2021
5.47
 6,900 5.42 5.51 5.42 300 0 0.0
29/06/2021
5.42
 25,600 5.48 5.48 5.42 0 0 0
28/06/2021
5.48
 8,900 5.47 5.48 5.40 0 0 0
25/06/2021
5.47
 6,500 5.42 5.48 5.40 3,000 0 0.0
24/06/2021
5.42
 4,100 5.46 5.48 5.32 0 0 0
23/06/2021
5.46
 46,200 5.45 5.59 5.45 0 0 0
22/06/2021
5.45
 34,900 5.45 5.51 5.45 0 0 0
21/06/2021
5.45
 20,300 5.46 5.46 5.40 0 0 0
18/06/2021
5.46
 25,900 5.38 5.55 5.38 0 0 0
17/06/2021
5.38
 24,100 5.39 5.40 5.26 0 0 0
16/06/2021
5.39
 7,600 5.34 5.39 5.32 0 0 0
15/06/2021
5.34
 16,700 5.32 5.40 5.32 0 0 0
14/06/2021
5.32
 14,000 5.32 5.40 5.26 0 0 0
11/06/2021
5.32
 13,700 5.32 5.48 5.32 0 0 0
10/06/2021
5.32
 9,400 5.31 5.48 5.32 0 0 0
09/06/2021
5.31
 7,900 5.32 5.32 5.25 0 0 0
08/06/2021
5.32
 23,400 5.40 5.48 5.32 0 0 0
07/06/2021
5.40
 18,400 5.34 5.48 5.34 0 0 0
04/06/2021
5.34
 13,400 5.35 5.47 5.33 0 0 0
03/06/2021
5.35
 19,500 5.32 5.36 5.29 0 0 0
02/06/2021
5.32
 17,700 5.54 5.54 5.19 0 0 0
01/06/2021
5.54
 4,600 5.54 5.70 5.19 0 0 0
31/05/2021
5.54
 3,400 5.63 5.63 5.32 0 0 0
28/05/2021
5.63
 39,400 5.32 5.63 5.24 0 0 0
27/05/2021
5.32
 20,900 5.48 5.48 5.26 0 0 0
26/05/2021
5.48
 16,000 5.55 5.74 5.40 0 0 0
25/05/2021
5.55
 9,800 5.53 5.56 5.53 1,000 0 0.0
24/05/2021
5.53
 15,800 5.66 5.70 5.44 0 0 0
21/05/2021
5.66
 30,700 5.70 5.70 5.32 0 0 0
20/05/2021
5.70
 14,200 5.90 5.92 5.70 0 0 0
19/05/2021
5.90
 33,700 5.70 6.08 5.70 0 0 0
18/05/2021
5.70
 40,400 5.48 5.70 5.49 0 2,700 -0.0
17/05/2021
5.48
 21,800 5.47 5.55 5.45 0 0 0
14/05/2021
5.47
 44,600 5.19 5.47 5.24 0 0 0
13/05/2021
5.19
 22,700 5.20 5.20 5.13 1,000 0 0.0
12/05/2021
5.20
 16,300 5.21 5.21 5.16 0 0 0
11/05/2021
5.21
 7,200 5.25 5.25 5.09 0 300 -0.0
10/05/2021
5.25
 39,400 5.17 5.25 5.10 0 0 0
07/05/2021
5.17
 28,900 5.26 5.29 5.16 0 0 0
06/05/2021
5.26
 37,000 5.30 5.40 5.25 0 0 0
05/05/2021
5.30
 47,100 5.40 5.40 5.17 0 0 0
04/05/2021
5.40
 29,200 5.62 5.62 5.35 300 0 0.0
29/04/2021
5.62
 9,900 5.55 5.63 5.55 0 0 0
28/04/2021
5.55
 17,200 5.32 5.59 5.40 0 0 0
27/04/2021
5.32
 28,300 5.59 5.60 5.32 0 0 0
26/04/2021
5.59
 9,900 5.82 5.93 5.59 0 0 0
23/04/2021
5.82
 7,300 5.81 5.82 5.48 0 0 0
22/04/2021
5.81
 15,400 5.86 5.93 5.80 0 0 0
20/04/2021
5.86
 12,900 5.86 5.93 5.78 0 0 0
19/04/2021
5.86
 12,500 5.93 6.01 5.85 0 0 0
16/04/2021
5.93
 23,600 6.16 6.16 5.93 0 0 0
15/04/2021
6.16
 21,700 6.15 6.20 6.08 0 400 -0.0
14/04/2021
6.15
 36,400 6.15 6.16 6.08 0 0 0
13/04/2021
6.15
 93,900 6.15 6.24 6.15 0 0 0
12/04/2021
6.15
 55,100 6.15 6.16 6.08 0 0 0
09/04/2021
6.15
 9,200 6.16 6.16 6.08 0 0 0
08/04/2021
6.16
 33,400 6.16 6.18 5.93 0 0 0
07/04/2021
6.16
 22,900 6.15 6.24 6.08 0 1,000 -0.0
06/04/2021
6.15
 41,700 6.20 6.39 6.01 0 0 0
05/04/2021
6.20
 98,700 5.85 6.25 5.70 0 0 0
02/04/2021
5.85
 22,500 5.85 5.86 5.70 0 0 0
01/04/2021
5.85
 21,200 5.78 5.85 5.58 1,000 0 0.0
31/03/2021
5.78
 20,900 5.86 5.91 5.71 0 0 0
30/03/2021
5.86
 15,600 5.93 5.93 5.63 0 0 0
29/03/2021
5.93
 31,400 5.55 5.93 5.61 0 0 0
26/03/2021
5.55
 33,200 5.61 5.61 5.25 0 0 0
25/03/2021
5.61
 16,400 5.63 5.82 5.61 0 0 0
24/03/2021
5.63
 27,200 5.71 5.78 5.63 0 0 0
23/03/2021
5.71
 28,500 5.86 6.06 5.55 0 0 0
22/03/2021
5.86
 39,000 5.86 6.01 5.86 0 0 0
19/03/2021
5.86
 65,700 5.97 5.97 5.63 0 3,000 -0.0
18/03/2021
5.97
 28,800 6.08 6.08 5.93 200 0 0.0
17/03/2021
6.08
 117,700 5.70 6.09 5.93 0 1,000 -0.0
16/03/2021
5.70
 72,700 5.32 5.70 5.32 0 1,000 -0.0
15/03/2021
5.32
 41,000 5.11 5.32 5.13 0 0 0
12/03/2021
5.11
 3,800 5.10 5.16 5.07 0 0 0
11/03/2021
5.10
 26,600 5.03 5.16 4.94 0 0 0
10/03/2021
5.03
 8,800 5.20 5.20 5.03 0 0 0
09/03/2021
5.20
 15,300 5.16 5.21 5.02 1,500 0 0.0
08/03/2021
5.16
 35,400 4.87 5.16 4.88 200 0 0.0
05/03/2021
4.87
 15,400 4.72 4.87 4.75 0 0 0
04/03/2021
4.72
 8,100 4.64 4.75 4.64 0 0 0
03/03/2021
4.64
 11,100 4.64 4.69 4.60 300 0 0.0
02/03/2021
4.64
 10,400 4.71 4.71 4.64 0 0 0
01/03/2021
4.71
 37,900 4.71 4.71 4.58 0 0 0
26/02/2021
4.71
 0 4.71 4.71 4.71 0 0 0
25/02/2021
4.71
 8,000 4.68 4.84 4.56 0 0 0
24/02/2021
4.68
 11,600 4.72 4.98 4.68 0 0 0
23/02/2021
4.72
 4,000 4.64 4.72 4.68 0 0 0
22/02/2021
4.64
 19,500 4.64 4.69 4.64 0 0 0
19/02/2021
4.64
 37,800 4.64 4.68 4.56 0 0 0
18/02/2021
4.64
 45,600 4.68 4.79 4.62 0 0 0
17/02/2021
4.68
 12,500 4.72 4.72 4.50 200 0 0.0
09/02/2021
4.72
 16,100 4.41 4.72 4.26 0 0 0
08/02/2021
4.41
 2,400 4.51 4.62 4.41 300 0 0.0
05/02/2021
4.51
 5,900 4.62 4.64 4.50 0 0 0
04/02/2021
4.62
 15,200 4.56 4.63 4.49 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |