CTCP Tập đoàn Yeah1 (yeg)

12.45
0.05
(0.40%)
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
(2025-12-30) 		-0.15 -1.20% 33,713,700 -55,400 -0.9
11.95
13.15
12.40
2 tháng
(2025-12-01) 		0.40 3.36% 76,304,600 -397,300 -4.9
11.80
13.80
12.40
3 tháng
(2025-10-31) 		-0.20 -1.60% 99,254,900 527,700 6.5
11.75
13.80
12.40
6 tháng
(2025-08-04) 		-2.55 -17.17% 317,900,100 258,482 1.6
11.75
16
12.40
12 tháng
(2025-02-03) 		-2.55 -17.17% 786,310,700 7,763,037 115.2
10.40
16.60
12.40
24 tháng
(2024-02-15) 		2.63 27.14% 1,282,956,800 8,914,491 106.8
8.21
21.17
12.40
36 tháng
(2023-02-14) 		7.32 147.14% 1,362,396,600 6,364,914 63.7
4.98
21.17
12.40
60 tháng
(2021-02-24) 		-9.01 -42.27% 1,499,901,600 2,119,352 -13.9
3.66
21.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
11.55
 265,000 10.81 11.55 10.81 3,700 3,100 0.0
23/06/2022
10.81
 92,200 10.55 11.24 10.07 0 4,500 -0.1
22/06/2022
10.55
 478,200 11.32 11.32 10.55 37,700 2,200 0.7
21/06/2022
11.32
 843,400 12.16 12.16 11.32 19,300 2,300 0.4
20/06/2022
12.16
 465,400 13.07 13.46 12.16 9,600 3,900 0.1
17/06/2022
13.07
 586,100 12.99 13.62 12.99 12,600 4,600 0.2
16/06/2022
12.99
 347,000 12.14 12.99 12.11 100 1,200 -0.0
15/06/2022
12.14
 807,200 12.99 13.25 12.08 9,100 14,500 -0.1
14/06/2022
12.99
 379,500 13.20 13.62 12.88 1,900 20,000 -0.4
13/06/2022
13.20
 513,100 13.14 13.73 12.61 19,500 1,300 0.5
10/06/2022
13.14
 768,200 13.14 13.83 12.93 20,900 300 0.5
09/06/2022
13.14
 1,414,900 13.83 14.73 12.88 10,400 57,800 -1.2
08/06/2022
13.83
 187,100 12.93 13.83 13.75 0 0 0.0
07/06/2022
12.93
 296,800 12.11 12.93 12.19 0 0 0
06/06/2022
12.11
 615,700 11.34 12.11 11.42 5,900 5,100 0.0
03/06/2022
11.34
 418,900 10.81 11.34 10.60 34,000 2,000 0.7
02/06/2022
10.81
 824,600 10.49 11.05 10.52 100 7,200 -0.1
01/06/2022
10.49
 711,700 9.83 10.49 9.57 5,300 1,200 0.1
31/05/2022
9.83
 590,800 9.20 9.83 9.12 17,000 7,500 0.2
30/05/2022
9.20
 1,002,100 8.61 9.20 8.40 12,000 3,000 0.2
27/05/2022
8.61
 685,700 8.80 8.80 8.37 2,100 2,800 -0.0
26/05/2022
8.80
 167,900 8.93 9.06 8.77 5,100 1,600 0.1
25/05/2022
8.93
 417,500 8.75 8.96 8.48 2,900 1,100 0.0
24/05/2022
8.75
 416,500 8.75 8.75 8.43 900 10,800 -0.2
23/05/2022
8.75
 146,200 8.93 9.12 8.69 2,000 17,100 -0.2
20/05/2022
8.93
 236,100 9.01 9.14 8.75 6,500 5,900 0.0
19/05/2022
9.01
 271,500 8.82 9.41 8.75 800 6,000 -0.1
18/05/2022
8.82
 233,200 8.69 9.01 8.69 8,100 2,100 0.1
17/05/2022
8.69
 1,394,900 9.09 9.12 8.69 17,000 1,000 0.3
16/05/2022
9.09
 125,500 8.51 9.09 8.98 0 5,200 -0.1
13/05/2022
8.51
 294,200 9.09 9.30 8.48 3,000 9,000 -0.1
12/05/2022
9.09
 164,000 9.62 9.83 9.01 100 16,100 -0.3
11/05/2022
9.62
 127,800 9.01 9.62 9.51 0 0 0
10/05/2022
9.01
 171,700 8.43 9.01 8.40 200 3,500 -0.1
09/05/2022
8.43
 211,300 9.04 9.04 8.43 5,900 2,000 0.1
06/05/2022
9.04
 203,200 9.51 9.51 9.01 8,500 1,100 0.1
05/05/2022
9.51
 161,300 9.54 9.86 9.41 3,700 11,200 -0.1
04/05/2022
9.54
 223,100 9.91 9.91 9.43 2,400 3,100 -0.0
29/04/2022
9.91
 146,400 9.86 9.96 9.75 2,700 6,900 -0.1
28/04/2022
9.86
 217,800 9.73 10.28 9.86 3,300 20,100 -0.3
27/04/2022
9.73
 438,400 9.09 9.73 9.09 3,700 18,000 -0.3
26/04/2022
9.09
 349,600 8.51 9.09 7.95 23,000 22,000 0.0
25/04/2022
8.51
 341,700 9.06 9.46 8.45 22,500 1,300 0.3
22/04/2022
9.06
 259,600 9.49 9.81 9.01 20,100 6,600 0.2
21/04/2022
9.49
 455,300 10.18 10.18 9.49 24,200 100 0.4
20/04/2022
10.18
 272,700 10.81 10.81 10.12 22,400 2,000 0.4
19/04/2022
10.81
 295,300 11.61 11.93 10.81 17,400 500 0.4
18/04/2022
11.61
 323,800 12.46 12.46 11.61 400 8,800 -0.2
15/04/2022
12.46
 244,100 12.24 12.67 12.14 3,000 1,528,796 0
14/04/2022
12.24
 242,700 11.90 12.61 11.77 1,100 200 0.0
13/04/2022
11.90
 221,900 11.48 11.93 10.97 12,200 6,200 0.1
12/04/2022
11.48
 497,800 12.32 12.46 11.48 13,900 5,300 0.2
08/04/2022
12.32
 550,600 13.25 13.25 12.32 2,200 5,000 -0.1
07/04/2022
13.25
 816,700 14.23 14.31 13.25 2,200 24,100 -0.6
06/04/2022
14.23
 333,000 14.60 14.71 14.23 2,900 35,400 -0.9
05/04/2022
14.60
 213,600 14.73 15.11 14.31 1,800 2,800 -0.0
04/04/2022
14.73
 256,800 14.79 15.08 14.60 11,700 2,100 0.3
01/04/2022
14.79
 382,600 14.73 14.89 14.31 3,000 2,900 0.0
31/03/2022
14.73
 406,200 14.84 15.24 14.68 12,300 33,400 -0.6
30/03/2022
14.84
 385,900 15.48 15.48 14.73 14,600 19,300 -0.1
29/03/2022
15.48
 766,100 15.03 15.64 14.84 4,700 12,000 -0.2
28/03/2022
15.03
 470,400 15.56 15.56 14.58 3,900 20,700 -0.5
25/03/2022
15.56
 567,900 14.97 15.74 14.76 13,700 7,200 0.2
24/03/2022
14.97
 321,400 14.84 15.48 14.58 9,600 0 0.3
23/03/2022
14.84
 490,100 15.11 15.34 14.84 8,800 6,100 0.1
22/03/2022
15.11
 469,900 15.29 15.53 14.95 6,100 6,300 -0.0
21/03/2022
15.29
 399,800 15.32 15.69 14.79 6,200 9,800 -0.1
18/03/2022
15.32
 415,400 15.42 16.01 15.32 19,700 17,700 0.1
17/03/2022
15.42
 644,200 14.42 15.42 14.42 44,000 300 1.2
16/03/2022
14.42
 235,600 14.31 14.79 14.26 13,600 300 0.4
15/03/2022
14.31
 386,000 14.71 15.03 14.28 600 18,900 -0.5
14/03/2022
14.71
 537,700 14.50 15.37 14.28 4,600 35,600 -0.9
11/03/2022
14.50
 344,900 14.84 14.84 14.36 37,200 0 1.0
10/03/2022
14.84
 233,100 15.11 15.79 14.84 23,700 3,900 0.6
09/03/2022
15.11
 604,500 14.13 15.11 14.13 25,900 8,700 0.5
08/03/2022
14.13
 1,302,300 15.19 15.19 14.13 23,400 15,100 0.2
07/03/2022
15.19
 740,900 16.32 16.32 15.19 8,200 36,500 -0.8
04/03/2022
16.32
 751,100 16.43 16.80 15.90 6,800 21,200 -0.4
03/03/2022
16.43
 628,900 15.79 16.43 15.13 21,100 1,527,096 -41.8
02/03/2022
15.79
 2,123,000 15.42 16.48 14.95 6,200 36,300 -0.9
01/03/2022
15.42
 533,900 14.42 15.42 14.84 16,000 0 0.5
28/02/2022
14.42
 976,600 13.49 14.42 13.78 11,000 2,700 0.2
25/02/2022
13.49
 877,100 12.61 13.49 12.69 11,800 3,700 0.2
24/02/2022
12.61
 888,800 12.99 13.04 12.08 7,000 4,800 0.1
23/02/2022
12.99
 655,900 12.72 13.14 12.61 4,200 100 0.1
22/02/2022
12.72
 845,200 12.16 12.72 11.66 9,900 7,600 0.1
21/02/2022
12.16
 664,500 12.40 13.20 12.14 5,800 4,300 0.0
18/02/2022
12.40
 1,405,900 11.61 12.40 12.01 10,500 7,300 0.1
17/02/2022
11.61
 572,100 10.87 11.61 11.40 0 0 0
16/02/2022
10.87
 184,100 10.18 10.87 10.87 0 0 0
15/02/2022
10.18
 74,500 10.10 10.18 9.86 1,200 1,000 0.0
14/02/2022
10.10
 230,200 10.44 10.44 9.96 500 28,400 -0.5
11/02/2022
10.44
 79,200 10.39 10.60 10.39 400 0 0.0
10/02/2022
10.39
 127,100 10.55 10.76 10.34 100 14,300 -0.3
09/02/2022
10.55
 227,500 10.28 10.65 10.28 4,300 0 0.1
08/02/2022
10.28
 321,500 10.55 10.87 10.28 7,400 400 0.1
07/02/2022
10.55
 211,100 10.04 10.71 10.10 10,000 7,300 0.1
28/01/2022
10.04
 362,700 9.70 10.36 9.91 5,900 7,000 -0.0
27/01/2022
9.70
 130,000 9.54 9.96 9.54 1,400 2,000 -0.0
26/01/2022
9.54
 155,800 9.41 9.54 9.30 2,600 9,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |