CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-04) 		-0.10 -0.81% 22,244,600 702,300 8.7
11.75
12.55
12.55
2 tháng
(2025-10-06) 		-1.95 -13.78% 59,284,400 624,800 7.0
11.75
14.15
12.55
3 tháng
(2025-09-05) 		-2.10 -14.69% 119,660,500 1,507,800 19.0
11.75
15
12.55
6 tháng
(2025-06-09) 		0.50 4.27% 436,647,500 6,789,782 97.4
11.70
16
12.55
12 tháng
(2024-12-09) 		-0.90 -6.85% 881,313,000 6,423,410 80.3
10.40
21.17
12.55
24 tháng
(2023-12-15) 		1.38 12.80% 1,245,076,800 9,487,714 113.9
8.21
21.17
12.55
36 tháng
(2022-12-20) 		6.97 133.45% 1,290,985,700 6,528,354 65.9
4.47
21.17
12.55
60 tháng
(2020-12-30) 		-12.18 -49.96% 1,428,353,800 2,212,792 -15.3
3.66
24.81
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.35
 865,300 12.55 12.60 12.35 8,200 36,100 0
04/12/2025
12.55
 2,881,100 12.25 12.85 12.25 233,600 107,200 1.5
03/12/2025
12.20
 813,300 12.35 12.35 12.15 41,100 36,500 0.1
02/12/2025
12.25
 1,166,600 12 12.30 11.90 39,200 158,200 -1.4
01/12/2025
11.90
 650,700 11.95 12.05 11.85 8,900 121,100 -1.3
28/11/2025
12
 946,000 12.10 12.20 11.90 0 25,600 -0.3
27/11/2025
12.10
 482,900 12.25 12.30 12.10 100 23,400 -0.3
26/11/2025
12.25
 603,200 12.15 12.35 12.15 46,100 14,700 0.4
25/11/2025
12.15
 1,023,700 12.45 12.45 12.15 131,300 94,400 0.5
24/11/2025
12.35
 2,350,500 11.90 12.50 11.90 1,118,200 16,400 13.5
21/11/2025
11.90
 1,150,400 11.90 11.95 11.70 51,000 35,700 0.2
20/11/2025
11.90
 975,500 12.05 12.05 11.80 300 158,900 -1.9
19/11/2025
12
 687,000 12.20 12.20 11.95 4,200 64,300 -0.7
18/11/2025
12.20
 1,042,400 12.15 12.40 12.15 58,700 15,600 0.5
17/11/2025
12.25
 931,000 12.15 12.25 12 144,900 12,400 1.6
14/11/2025
12.10
 1,096,000 12.10 12.25 12.05 12,200 2,900 0.1
13/11/2025
12.15
 1,362,300 12 12.40 12 42,900 5,100 0.5
12/11/2025
11.95
 969,300 11.80 12 11.75 113,800 5,300 1.3
11/11/2025
11.75
 1,006,300 12.05 12.05 11.60 1,600 94,800 -1.1
10/11/2025
11.90
 772,500 12 12.10 11.90 42,000 2,500 0.5
07/11/2025
12
 1,069,700 12.35 12.35 11.95 300 235,800 -2.9
06/11/2025
12.30
 844,600 12.30 12.50 12.20 73,000 138,600 -0.8
05/11/2025
12.20
 688,300 12.30 12.30 12.15 0 29,700 -0.4
04/11/2025
12.30
 1,612,400 12.10 12.40 11.80 139,600 75,200 0.8
03/11/2025
12.15
 1,611,600 12.50 12.50 12.10 49,900 231,500 -2.2
31/10/2025
12.50
 1,724,700 12.40 12.55 12.30 188,600 10,900 2.2
30/10/2025
12.55
 765,800 12.75 12.75 12.55 76,800 89,600 -0.2
29/10/2025
12.65
 1,275,200 12.55 12.80 12.55 126,500 134,700 -0.1
28/10/2025
12.50
 927,200 12.45 12.50 12.25 24,900 33,300 -0.1
27/10/2025
12.40
 986,800 12.35 12.55 12.30 85,400 141,200 -0.7
24/10/2025
12.20
 1,325,400 12.40 12.40 12 122,900 191,800 -0.8
23/10/2025
12.40
 931,200 12.45 12.60 12.30 77,400 57,100 0.2
22/10/2025
12.50
 890,000 12.60 12.70 12.20 31,700 24,200 0.1
21/10/2025
12.60
 3,420,300 12.05 12.75 12.05 466,100 25,200 5.4
20/10/2025
12.10
 2,716,100 13 13.15 12.10 81,200 44,900 0.4
17/10/2025
13
 2,075,200 13.30 13.30 12.90 23,800 27,100 -0.0
16/10/2025
13.30
 1,262,400 13.10 13.45 13.05 11,300 42,700 -0.4
15/10/2025
13
 4,215,700 13.40 13.40 12.90 44,400 221,900 -2.3
14/10/2025
13.40
 3,664,700 13.90 14 13.20 40,100 73,700 -0.5
13/10/2025
13.85
 2,333,900 13.75 13.90 13.70 26,100 37,900 -0.2
10/10/2025
13.90
 1,391,400 14.05 14.10 13.90 140,800 37,200 1.4
09/10/2025
13.90
 1,539,900 14 14.10 13.70 0 0 0
08/10/2025
14
 1,524,100 14.05 14.20 13.85 25,100 264,300 -3.4
07/10/2025
13.85
 1,421,300 14.20 14.20 13.85 28,100 2,900 0.4
06/10/2025
14.15
 1,036,900 13.80 14.20 13.75 9,500 66,000 -0.8
03/10/2025
13.70
 2,498,300 14 14 13.70 160,900 251,400 -1.3
02/10/2025
14
 1,718,900 14.50 14.60 14 68,300 223,600 -2.2
01/10/2025
14.35
 1,646,400 14.40 14.50 14.20 20,400 175,500 -2.2
30/09/2025
14.25
 3,379,800 14.75 14.80 14.05 83,700 80,000 0.0
29/09/2025
14.75
 3,550,400 15 15.25 14.70 10,400 348,800 -5.1
26/09/2025
15
 5,156,900 14.70 15.20 14.50 656,700 138,300 7.7
25/09/2025
14.65
 4,060,100 14.50 14.90 14.35 66,800 722,000 -9.7
24/09/2025
14.45
 2,110,000 14.40 14.60 14.20 337,600 150,100 2.7
23/09/2025
14.15
 1,436,200 14.40 14.55 14.15 6,900 24,800 -0.3
22/09/2025
14.40
 7,141,100 14.15 14.75 14.05 782,300 577,500 2.8
19/09/2025
14
 1,442,000 13.95 14.20 13.85 122,900 114,200 0.1
18/09/2025
13.80
 1,338,600 14.10 14.10 13.80 500 302,700 -4.2
17/09/2025
14
 2,937,100 14 14.50 13.95 330,900 103,000 3.2
16/09/2025
14
 1,687,500 14.35 14.35 14 14,500 107,400 -1.3
15/09/2025
14.30
 1,779,300 14.15 14.30 14.10 273,600 44,100 3.3
12/09/2025
14.05
 1,670,400 14.30 14.35 14.05 4,300 122,200 -1.7
11/09/2025
14.25
 4,153,600 13.65 14.25 13.55 1,263,300 301,900 13.3
10/09/2025
13.55
 1,793,000 13.95 13.95 13.50 52,300 332,200 -3.8
09/09/2025
13.80
 1,840,000 13.80 14 13.60 2,100 97,400 -1.3
08/09/2025
13.80
 3,702,300 14.10 14.30 13.80 546,100 142,300 5.6
05/09/2025
14.30
 5,334,200 14.50 15 14.30 857,600 419,700 6.3
04/09/2025
14.45
 2,284,000 14.50 14.65 14.35 101,600 56,300 0.7
03/09/2025
14.35
 2,056,200 14.20 14.50 14.05 122,200 98,800 0.3
29/08/2025
14.10
 2,183,500 14.15 14.40 14.05 74,100 86,600 -0.2
28/08/2025
14.05
 1,645,600 14.10 14.10 13.85 111,100 223,918 0
27/08/2025
14
 2,559,300 14.20 14.30 13.95 136,700 205,900 -1.0
26/08/2025
14.20
 1,985,500 13.55 14.20 13.55 121,900 3,800 1.6
25/08/2025
13.55
 2,883,700 14 14.15 13.55 164,600 425,200 -3.6
22/08/2025
13.85
 10,595,400 14.60 14.80 13.85 265,300 1,088,700 -11.8
21/08/2025
14.85
 4,248,000 15.30 15.35 14.85 55,500 590,800 -8.1
20/08/2025
15.20
 5,782,200 16.15 16.15 14.95 689,600 405,300 4.4
19/08/2025
16
 10,064,600 15.40 16.30 15.20 1,152,200 641,900 7.6
18/08/2025
15.25
 4,839,500 15 15.40 14.80 364,700 1,016,800 -9.9
15/08/2025
14.90
 8,058,100 15.60 15.70 14.65 469,500 351,800 1.6
14/08/2025
15.60
 4,965,500 16.35 16.40 15.55 297,900 701,800 -6.5
13/08/2025
15.95
 10,932,000 14.95 15.95 14.85 1,548,700 849,900 10.6
12/08/2025
14.95
 5,259,300 15.25 15.25 14.55 328,400 446,400 -1.8
11/08/2025
15.10
 5,334,800 15.30 15.50 14.95 692,300 651,600 0.6
08/08/2025
15
 5,922,500 14.90 15.30 14.70 784,600 878,000 -1.5
07/08/2025
14.85
 5,745,000 15 15.50 14.65 456,800 650,600 -3.1
06/08/2025
14.95
 6,163,600 15.65 15.65 14.75 208,200 890,700 -10.3
05/08/2025
15.15
 16,961,400 15.85 15.85 14.05 1,133,700 367,200 11.1
04/08/2025
14.85
 4,095,900 14.55 14.85 14.45 286,800 13,000 4.0
01/08/2025
13.90
 10,460,000 13.10 13.90 12.90 1,478,300 430,000 14.1
31/07/2025
13
 3,753,500 13.20 13.20 12.80 14,000 194,900 -2.4
30/07/2025
12.80
 5,166,800 12.95 13.10 12.55 336,100 767,800 -5.6
29/07/2025
13
 10,316,300 14.10 14.10 13 369,200 210,100 2.1
28/07/2025
13.95
 7,340,500 14.10 14.25 13.70 49,200 1,350,800 -18.1
25/07/2025
13.90
 6,371,300 13.70 14.30 13.65 1,517,600 87,900 19.7
24/07/2025
13.60
 7,047,400 14.30 14.35 13.55 1,082,400 1,250,200 -2.5
23/07/2025
13.85
 10,039,500 12.95 13.85 12.95 2,549,300 238,900 30.7
22/07/2025
12.95
 3,242,500 13.05 13.10 12.80 75,800 573,800 -6.4
21/07/2025
13.05
 5,836,200 12.75 13.30 12.60 1,256,800 192,900 13.8
18/07/2025
12.70
 5,042,700 13 13.05 12.65 87,000 484,900 -5.1
17/07/2025
12.90
 5,077,900 12.90 13.20 12.80 603,400 65,600 6.9
16/07/2025
12.80
 2,849,400 12.80 13.05 12.75 100 106,800 -1.4

Chính sách bảo mật | Điều khoản sử dụng |