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
(2025-11-05) 		0.35 2.87% 23,513,300 764,300 9.4
11.75
12.55
12.35
2 tháng
(2025-10-06) 		-1.60 -11.31% 62,165,500 751,200 8.6
11.75
14.15
12.35
3 tháng
(2025-09-08) 		-1.25 -9.06% 117,207,400 1,196,300 14.2
11.75
15
12.35
6 tháng
(2025-06-09) 		0.85 7.26% 439,528,600 6,916,182 99.0
11.70
16
12.35
12 tháng
(2024-12-10) 		-0.32 -2.48% 878,498,300 6,542,510 81.7
10.40
21.17
12.35
24 tháng
(2023-12-18) 		1.73 16.04% 1,247,111,100 9,616,814 115.5
8.21
21.17
12.35
36 tháng
(2022-12-21) 		7.46 146.65% 1,293,755,000 6,659,654 67.5
4.47
21.17
12.35
60 tháng
(2020-12-31) 		-11.88 -48.64% 1,431,203,110 2,339,252 -13.7
3.66
24.81
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2022
9.41
 126,700 9.38 9.62 9.01 7,700 200 0.1
24/01/2022
9.38
 279,400 10.07 10.07 9.38 2,500 8,200 -0.1
21/01/2022
10.07
 259,700 10.28 10.71 9.96 9,700 26,100 -0.3
20/01/2022
10.28
 465,400 9.65 10.31 9.01 19,400 200 0.3
19/01/2022
9.65
 553,500 10.36 10.36 9.65 20,300 6,600 0.2
18/01/2022
10.36
 623,200 11.42 11.42 10.36 27,100 2,900 0.5
17/01/2022
11.42
 184,100 11.95 12.19 11.34 7,100 42,200 -0.8
14/01/2022
11.95
 848,300 12.11 12.93 11.93 7,600 66,900 -1.4
13/01/2022
12.11
 624,300 11.34 12.11 11.77 2,500 700 0.0
12/01/2022
11.34
 672,100 10.87 11.55 10.34 15,400 26,800 -0.2
11/01/2022
10.87
 1,137,100 11.66 11.66 10.87 47,100 30,000 0.4
10/01/2022
11.66
 1,036,600 12.54 12.54 11.66 14,800 27,900 -0.2
07/01/2022
12.54
 545,900 12.93 12.93 12.35 5,500 5,900 -0.0
06/01/2022
12.93
 521,800 12.67 13.22 12.22 20,400 10,200 0.2
05/01/2022
12.67
 693,300 13.52 13.52 12.61 16,400 16,400 -0.0
04/01/2022
13.52
 506,600 13.52 13.78 13.14 27,000 20,500 0.2
31/12/2021
13.52
 629,200 12.99 13.89 12.99 8,500 35,500 -0.7
30/12/2021
12.99
 1,128,600 12.14 12.99 11.69 12,700 1,000 0.3
29/12/2021
12.14
 598,500 12.69 12.69 11.95 21,600 36,500 -0.3
28/12/2021
12.69
 661,800 12.56 13.44 12.56 34,300 34,000 0.0
27/12/2021
12.56
 971,400 11.74 12.56 11.29 7,800 27,800 -0.5
24/12/2021
11.74
 1,244,600 12.61 12.61 11.74 13,000 15,100 -0.0
23/12/2021
12.61
 2,209,300 12.11 12.93 11.42 18,600 18,100 0.0
22/12/2021
12.11
 172,200 11.34 12.11 12.11 2,400 1,200 0.0
21/12/2021
11.34
 387,000 10.60 11.34 11.34 0 0 0
20/12/2021
10.60
 676,200 9.91 10.60 9.75 57,600 5,800 1.0
17/12/2021
9.91
 662,700 9.96 10.34 9.88 20,900 100 0.4
16/12/2021
9.96
 774,600 9.43 9.99 9.35 16,600 13,100 0.1
15/12/2021
9.43
 210,900 9.46 9.54 9.38 8,100 0 0.1
14/12/2021
9.46
 405,500 9.65 9.67 9.41 10,100 21,000 -0.2
13/12/2021
9.65
 685,800 9.22 9.73 9.22 25,000 2,000 0.4
10/12/2021
9.22
 414,100 8.82 9.43 8.75 14,900 0 0.3
09/12/2021
8.82
 162,900 8.85 8.88 8.64 12,600 1,700 0.2
08/12/2021
8.85
 345,700 8.90 8.93 8.67 4,400 18,800 -0.2
07/12/2021
8.90
 186,200 8.90 8.93 8.72 10,100 9,300 0.0
06/12/2021
8.90
 408,000 9.06 9.12 8.69 4,900 28,100 -0.4
03/12/2021
9.06
 259,400 9.09 9.17 8.90 2,500 17,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |