CTCP Tập đoàn Yeah1 (yeg)

10.90
-0.20
(-1.80%)
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
(2026-02-23) 		-1.20 -9.76% 28,732,400 -632,500 -8.1
10.75
12.75
10.90
2 tháng
(2026-01-19) 		-1.25 -10.12% 58,124,600 -605,100 -7.9
10.75
13.15
10.90
3 tháng
(2025-12-18) 		-2.70 -19.57% 99,507,400 -965,800 -12.2
10.75
13.80
10.90
6 tháng
(2025-09-19) 		-2.90 -20.71% 210,495,500 -857,000 -13.1
10.75
15
10.90
12 tháng
(2025-03-24) 		-4 -26.49% 731,126,900 7,055,941 107.3
10.40
16
10.90
24 tháng
(2024-03-28) 		1.33 13.66% 1,269,267,300 8,101,479 96.1
8.21
21.17
10.90
36 tháng
(2023-04-03) 		5.82 110.05% 1,402,265,300 5,601,214 54.4
5.19
21.17
10.90
60 tháng
(2021-04-13) 		-3.37 -23.29% 1,541,471,400 1,918,952 0.3
3.66
21.17
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
12.99
 217,800 13.17 13.25 12.88 8,700 0 0.2
02/08/2022
13.17
 220,600 12.99 13.46 12.88 10,500 0 0.3
01/08/2022
12.99
 126,500 12.99 13.25 12.80 700 3,300 -0.1
29/07/2022
12.99
 449,000 13.09 13.94 12.99 700 6,500 -0.1
28/07/2022
13.09
 167,100 12.72 13.14 12.77 18,000 0 0.4
27/07/2022
12.72
 88,000 12.72 12.75 12.35 2,400 3,500 -0.0
26/07/2022
12.72
 179,500 12.30 12.99 12.19 10,000 0 0.2
25/07/2022
12.30
 250,500 12.61 12.61 12.14 1,700 3,400 -0.0
22/07/2022
12.61
 426,400 13.09 13.09 12.61 0 4,500 0.0
21/07/2022
13.09
 69,500 13.17 13.30 13.04 700 11,000 -0.3
20/07/2022
13.17
 334,100 13.20 13.52 13.07 10,200 8,400 0.0
19/07/2022
13.20
 1,179,900 12.64 13.52 12.40 2,600 7,900 -0.1
18/07/2022
12.64
 138,300 12.56 12.72 12.19 5,700 0 0.1
15/07/2022
12.56
 110,000 12.38 12.72 12.22 8,400 400 0.2
14/07/2022
12.38
 214,700 12.88 12.88 12.35 3,900 200 0.1
13/07/2022
12.88
 105,900 13.25 13.36 12.72 1,900 1,500 0.0
12/07/2022
13.25
 360,100 12.67 13.36 12.67 13,500 6,300 0.2
11/07/2022
12.67
 116,700 12.56 13.20 12.30 3,800 1,300 0.1
08/07/2022
12.56
 118,100 12.19 12.83 12.24 0 0 0.1
07/07/2022
12.19
 73,600 12.11 12.38 11.98 1,200 2,600 -0.0
06/07/2022
12.11
 115,500 12.16 12.46 11.66 2,700 1,300 0.0
05/07/2022
12.16
 128,500 12.19 12.40 12.06 0 7,100 -0.2
04/07/2022
12.19
 112,800 12.19 12.88 12.19 3,500 5,900 -0.1
01/07/2022
12.19
 50,400 11.82 12.19 11.29 7,000 2,100 0.1
30/06/2022
11.82
 158,000 12.56 13.09 11.82 4,200 5,900 -0.0
29/06/2022
12.56
 246,500 12.56 12.56 12.03 22,700 5,900 0.4
28/06/2022
12.56
 211,900 12.35 13.09 12.35 6,000 11,400 -0.1
27/06/2022
12.35
 125,700 11.55 12.35 11.66 6,700 2,100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |