Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.27 -2.63 (-0.27%)
  • HNX-Index 102.37 -0.11 (-0.10%)
  • UPCOM-Index 55.86 -0.05 (-0.09%)
CTCP Xi măng Yên Bình
Mã CK:      YBCC      12.85      -2.15 (-14.33%)      (cập nhật 22:20 26/04/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
YBCC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/04/2012 12,850 -2.15 -14.33 15,000 15,000 10,700 18,000 235,600,000
05/04/2012 15,000 2.10 16.28 12,900 15,000 15,000 10,000 150,000,000
03/04/2012 13,000 -2.00 -13.33 15,000 15,000 11,000 110,000 1,250,000,000
30/03/2012 15,000 2.13 16.50 12,875 15,000 15,000 10,000 150,000,000
29/03/2012 12,875 -0.27 -2.04 13,143 17,000 10,000 450,000 5,370,000,000
10/10/2011 13,143 0.64 5.14 12,500 17,000 10,000 400,000 4,820,000,000
16/09/2011 12,500 0.90 7.76 11,600 17,000 10,000 350,000 3,970,000,000
14/09/2011 11,600 -1.40 -10.77 13,000 15,000 10,000 320,000 3,460,000,000
19/08/2011 13,000 0.63 5.05 12,375 20,000 10,000 335,000 3,760,000,000
18/08/2011 12,375 -0.63 -4.81 13,000 20,000 10,000 535,000 5,860,000,000
05/08/2011 13,000 0.35 2.76 12,651 20,000 10,000 335,000 3,760,000,000
29/07/2011 12,651 -0.05 -0.39 12,700 20,000 10,000 2,465,000 28,818,000,000
25/07/2011 12,700 -0.05 -0.41 12,752 20,000 10,000 2,365,000 27,718,000,000
20/07/2011 12,752 -0.05 -0.42 12,806 20,000 10,000 2,265,000 26,618,000,000
30/06/2011 12,806 -0.06 -0.46 12,865 20,000 10,000 2,165,000 25,518,000,000
29/06/2011 12,865 -0.06 -0.48 12,927 20,000 10,000 2,065,000 24,418,000,000
27/06/2011 12,927 -0.07 -0.51 12,993 20,000 10,000 1,965,000 23,318,000,000
10/06/2011 12,993 -0.07 -0.54 13,064 20,000 10,000 1,865,000 22,218,000,000
04/06/2011 13,064 -0.08 -0.59 13,141 20,000 10,000 1,765,000 21,118,000,000
27/05/2011 13,141 -0.08 -0.62 13,223 20,000 10,000 1,665,000 20,018,000,000
26/05/2011 13,223 -0.09 -0.67 13,312 20,000 10,000 1,615,000 19,468,000,000
24/05/2011 13,312 -0.06 -0.41 13,367 20,000 10,000 1,565,000 18,918,000,000
16/05/2011 13,367 -0.06 -0.44 13,426 20,000 10,000 1,535,000 18,558,000,000
13/05/2011 13,426 -0.07 -0.48 13,491 20,000 10,000 1,435,000 17,358,000,000
10/05/2011 13,491 -0.07 -0.52 13,562 20,000 10,000 1,335,000 16,158,000,000
09/05/2011 13,562 -0.08 -0.57 13,640 20,000 10,000 1,235,000 14,958,000,000
29/04/2011 13,640 -0.19 -1.39 13,832 20,000 10,000 1,135,000 13,758,000,000
21/04/2011 13,832 -0.21 -1.51 14,044 20,000 10,000 1,035,000 12,758,000,000
19/04/2011 14,044 0.25 1.84 13,790 20,000 10,000 935,000 11,758,000,000
18/04/2011 13,790 -0.20 -1.42 13,989 20,000 10,000 1,035,000 12,908,000,000
17/04/2011 13,989 -0.22 -1.56 14,211 20,000 10,000 985,000 12,408,000,000
03/04/2011 14,211 -0.25 -1.72 14,459 20,000 10,000 885,000 11,408,000,000
31/03/2011 14,459 -0.28 -1.89 14,738 20,000 10,000 785,000 10,408,000,000
08/02/2011 14,738 -0.25 -1.66 14,987 20,000 11,000 735,000 9,908,000,000
13/01/2011 14,987 -0.28 -1.86 15,271 20,000 11,000 675,000 9,248,000,000
29/12/2010 15,271 -0.18 -1.13 15,446 20,000 13,000 625,000 8,698,000,000
28/12/2010 15,446 -0.20 -1.30 15,650 20,000 13,000 595,000 8,308,000,000
26/12/2010 15,650 -0.24 -1.52 15,891 20,000 13,000 495,000 7,008,000,000
23/12/2010 15,891 -0.29 -1.79 16,180 20,000 13,000 445,000 6,358,000,000
21/12/2010 16,180 -0.35 -2.14 16,533 20,000 13,000 345,000 5,058,000,000
17/12/2010 16,533 -0.44 -2.60 16,975 20,000 13,000 285,000 4,278,000,000
16/12/2010 16,975 -0.57 -3.24 17,543 20,000 13,000 225,000 3,498,000,000
14/12/2010 17,543 -0.42 -2.36 17,967 20,000 15,000 165,000 2,718,000,000
13/12/2010 17,967 -0.39 -2.14 18,360 20,000 15,000 105,000 1,818,000,000
11/12/2010 18,360 -0.18 -0.99 18,543 20,000 15,000 55,000 1,018,000,000
03/12/2010 18,543 -0.42 -2.20 18,960 22,000 15,000 80,000 1,448,000,000
02/12/2010 18,960 -0.10 -0.52 19,060 22,000 15,000 50,000 938,000,000
01/12/2010 19,060 0.06 0.32 19,000 22,000 15,000 90,000 1,723,000,000
11/11/2010 19,000 0.75 4.11 18,250 22,000 15,000 30,000 560,000,000
04/11/2010 18,250 2.17 13.50 16,080 22,000 15,000 50,000 880,000,000
26/10/2010 16,080 -0.01 -0.06 16,090 22,000 15,000 2,190,000 35,120,000,000
30/09/2010 16,090 0.00 -0.01 16,091 22,000 16,000 2,180,000 34,970,000,000
26/09/2010 16,091 0.00 -0.01 16,092 22,000 16,000 2,160,000 34,650,000,000
21/09/2010 16,092 -0.09 -0.56 16,183 22,000 16,000 2,140,000 34,330,000,000
20/09/2010 16,183 -0.01 -0.07 16,194 24,000 15,000 2,290,000 37,255,000,000
16/09/2010 16,194 0.00 -0.01 16,195 24,000 16,000 2,240,000 36,505,000,000
11/09/2010 16,195 0.07 0.42 16,128 24,000 16,000 2,220,000 36,185,000,000
10/09/2010 16,128 0.04 0.22 16,093 22,000 16,000 2,125,000 34,110,000,000
09/09/2010 16,093 0.06 0.35 16,037 22,000 16,000 2,120,000 34,010,000,000
10/08/2010 16,037 0.04 0.23 16,000 20,000 16,000 2,115,000 33,900,000,000
30/12/2009 16,000 1.50 10.34 14,500 16,000 16,000 40,000 640,000,000
26/11/2009 14,500 -0.25 -1.69 14,750 14,500 14,500 30,000 435,000,000
25/11/2009 14,750 -0.25 -1.67 15,000 15,000 14,500 34,000 495,000,000
22/11/2009 15,000 0.17 1.13 14,833 15,000 15,000 8,000 120,000,000
20/11/2009 14,833 -0.17 -1.11 15,000 15,000 14,500 38,000 555,000,000
18/11/2009 15,000 2.50 20.00 12,500 15,000 15,000 8,000 120,000,000
01/11/2009 12,500 -0.63 -4.76 13,125 12,500 12,500 35,500 443,750,000
27/10/2009 13,125 -0.63 -4.55 13,750 15,000 12,500 37,000 466,250,000
26/10/2009 13,750 -0.50 -3.51 14,250 15,000 12,500 29,000 366,250,000
23/10/2009 14,250 3.13 28.09 11,125 16,000 12,500 30,500 391,750,000
20/10/2009 11,125 1.63 17.11 9,500 16,000 8,000 50,500 551,750,000
19/10/2009 9,500 1.50 18.75 8,000 12,500 8,000 47,500 503,750,000
10/10/2009 8,000 -7.00 -46.67 15,000 8,000 8,000 20,000 160,000,000
28/09/2009 15,000 0.50 3.45 14,500 15,000 15,000 4,000 60,000,000
22/09/2009 14,500 -0.50 -3.33 15,000 15,000 14,000 64,000 900,000,000
14/09/2009 15,000 3.00 25.00 12,000 15,000 15,000 4,000 60,000,000
23/08/2009 12,000 1.00 9.09 11,000 12,000 12,000 8,000 96,000,000
15/08/2009 11,000 0.00 ■■ 0.00 0 11,000 11,000 5,000 55,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp