CTCP Tập đoàn Yeah1 (yeg)

8.60
0.07
(0.82%)
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
(2026-05-13) 		-0.81 -8.64% 15,054,100 -35,091 0
8.53
9.54
8.60
2 tháng
(2026-04-13) 		-1.47 -14.70% 32,398,000 -1,039,655 0
8.53
10
8.60
3 tháng
(2026-03-16) 		-1.66 -16.27% 56,085,500 -68,299 0.2
8.53
10.37
8.60
6 tháng
(2025-12-15) 		-2.50 -22.65% 156,889,800 -1,142,399 -13.3
8.53
12.90
8.60
12 tháng
(2025-06-17) 		-3.34 -28.13% 576,782,600 1,570,083 31.4
8.53
14.95
8.60
24 tháng
(2024-06-24) 		0.47 5.82% 1,248,197,700 7,349,320 89.5
7.72
19.79
8.60
36 tháng
(2023-06-28) 		1.60 23% 1,450,901,200 5,621,315 56.1
5.82
19.79
8.60
60 tháng
(2021-07-08) 		-0.63 -6.92% 1,586,402,100 2,190,453 8.0
3.42
19.79
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
5.99
 26,700 5.99 6.19 5.87 1,300 700 0.0
27/10/2022
5.99
 261,900 5.89 6.19 5.50 7,400 500 0.1
26/10/2022
5.89
 136,500 6.32 6.56 5.89 2,500 200 0.0
25/10/2022
6.32
 129,700 6.79 6.79 6.32 1,000 0 0.0
24/10/2022
6.79
 107,500 7.28 7.63 6.79 12,400 1,600 0.1
21/10/2022
7.28
 93,000 7.83 7.93 7.28 0 4,900 -0.1
20/10/2022
7.83
 15,600 7.68 7.93 7.53 0 1,800 -0.0
19/10/2022
7.68
 21,100 7.90 8.05 7.68 0 1,400 -0.0
18/10/2022
7.90
 62,600 7.83 8.07 7.90 0 700 -0.0
17/10/2022
7.83
 25,700 7.78 7.98 7.68 1,000 1,100 -0.0
14/10/2022
7.78
 34,800 7.65 7.98 7.55 1,100 100 0.0
13/10/2022
7.65
 21,500 7.70 7.73 7.43 600 900 -0.0
12/10/2022
7.70
 62,000 7.55 7.83 7.55 900 1,700 -0.0
11/10/2022
7.55
 89,600 8.10 8.10 7.55 7,100 20,000 -0.2
10/10/2022
8.10
 36,700 7.88 8.27 7.80 13,000 1,500 0.2
07/10/2022
7.88
 143,700 8.45 8.45 7.88 22,400 5,300 0.3
06/10/2022
8.45
 78,700 9.06 9.29 8.45 400 14,700 -0.2
05/10/2022
9.06
 29,600 8.87 9.39 8.87 50 1,800 -0.0
04/10/2022
8.87
 40,100 8.92 9.46 8.77 8,000 2,700 0.1
03/10/2022
8.92
 53,300 9.41 9.54 8.82 31,200 2,300 0.5
30/09/2022
9.41
 139,900 9.76 9.76 9.11 4,300 23,300 -0.4
29/09/2022
9.76
 40,800 9.91 10.15 9.66 0 5,200 -0.1
28/09/2022
9.91
 52,200 9.73 10.11 9.66 300 7,590 -0.1
27/09/2022
9.73
 33,700 9.73 10.15 9.73 100 1,900 -0.0
26/09/2022
9.73
 67,600 10.11 10.15 9.66 1,100 2,600 -0.0
23/09/2022
10.11
 51,900 10.13 10.40 9.91 500 0 0.0
22/09/2022
10.13
 36,200 10.11 10.30 10.06 0 4,700 -0.1
21/09/2022
10.11
 32,300 10.06 10.60 10.03 0 3,900 -0.1
20/09/2022
10.06
 63,500 9.61 10.25 9.66 1,500 7,600 -0.1
19/09/2022
9.61
 109,700 10.06 10.06 9.41 1,100 26,300 -0.5
16/09/2022
10.06
 66,100 10.30 10.35 10.06 4,000 14,200 -0.2
15/09/2022
10.30
 73,200 10.55 10.55 10.30 0 19,000 -0.3
14/09/2022
10.55
 118,900 10.75 10.75 10.25 5,400 21,600 -0.0
13/09/2022
10.75
 25,600 10.53 10.82 10.60 0 2,512 -0.0
12/09/2022
10.53
 95,600 9.86 10.53 9.86 700 47 -0.6
09/09/2022
9.86
 126,000 10.20 10.23 9.81 0 29,700 -0.6
08/09/2022
10.20
 66,700 10.63 10.63 10.15 0 1,800 -0.0
07/09/2022
10.63
 87,800 10.85 10.90 10.63 0 7,000 -0.2
06/09/2022
10.85
 30,100 10.75 10.90 10.77 0 2,600 -0.1
05/09/2022
10.75
 52,600 10.70 10.87 10.67 4,900 3,200 0.0
31/08/2022
10.70
 35,400 10.90 10.90 10.65 100 0 0.0
30/08/2022
10.90
 79,300 10.55 10.92 10.55 1,000 500 0.0
29/08/2022
10.55
 280,800 11.17 11.17 10.50 0 9,200 -0.2
26/08/2022
11.17
 79,800 11.19 11.32 11.15 200 4,700 -0.1
25/08/2022
11.19
 104,800 11.29 11.39 11.19 100 1,000 -0.0
24/08/2022
11.29
 150,700 11.39 11.54 11.24 4,700 0 0.1
23/08/2022
11.39
 72,000 11.34 11.49 11.15 6,600 1,700 0.1
22/08/2022
11.34
 121,700 11.24 11.39 11.12 0 6,200 -0.1
19/08/2022
11.24
 103,400 11.29 11.39 11.19 16,300 9,700 0.1
18/08/2022
11.29
 66,400 11.29 11.37 11.19 1,100 0 0.0
17/08/2022
11.29
 213,400 11.37 11.54 11.27 4,100 12,100 -0.2
16/08/2022
11.37
 217,000 11.84 11.84 11.15 800 4,000 -0.1
15/08/2022
11.84
 51,500 11.64 11.89 11.69 0 400 -0.0
12/08/2022
11.64
 333,400 11.49 11.79 11.15 12,700 0 0.3
11/08/2022
11.49
 461,400 12.01 12.14 11.49 3,800 5,000 -0.0
10/08/2022
12.01
 232,200 12.19 12.19 11.94 2,100 1,900 0.0
09/08/2022
12.19
 180,100 12.19 12.36 12.09 0 1,900 -0.0
08/08/2022
12.19
 471,100 12.33 12.68 12.16 400 6,300 -0.1
05/08/2022
12.33
 198,500 12.21 12.36 12.09 5,000 300 0.1
04/08/2022
12.21
 219,700 12.14 12.36 12.09 5,100 12,100 -0.2
03/08/2022
12.14
 217,800 12.31 12.38 12.04 8,700 0 0.2
02/08/2022
12.31
 220,600 12.14 12.58 12.04 10,500 0 0.3
01/08/2022
12.14
 126,500 12.14 12.38 11.96 700 3,300 -0.1
29/07/2022
12.14
 449,000 12.24 13.03 12.14 700 6,500 -0.1
28/07/2022
12.24
 167,100 11.89 12.28 11.94 18,000 0 0.4
27/07/2022
11.89
 88,000 11.89 11.91 11.54 2,400 3,500 -0.0
26/07/2022
11.89
 179,500 11.49 12.14 11.39 10,000 0 0.2
25/07/2022
11.49
 250,500 11.79 11.79 11.34 1,700 3,400 -0.0
22/07/2022
11.79
 426,400 12.24 12.24 11.79 0 4,500 0.0
21/07/2022
12.24
 69,500 12.31 12.43 12.19 700 11,000 -0.3
20/07/2022
12.31
 334,100 12.33 12.63 12.21 10,200 8,400 0.0
19/07/2022
12.33
 1,179,900 11.81 12.63 11.59 2,600 7,900 -0.1
18/07/2022
11.81
 138,300 11.74 11.89 11.39 5,700 0 0.1
15/07/2022
11.74
 110,000 11.57 11.89 11.42 8,400 400 0.2
14/07/2022
11.57
 214,700 12.04 12.04 11.54 3,900 200 0.1
13/07/2022
12.04
 105,900 12.38 12.48 11.89 1,900 1,500 0.0
12/07/2022
12.38
 360,100 11.84 12.48 11.84 13,500 6,300 0.2
11/07/2022
11.84
 116,700 11.74 12.33 11.49 3,800 1,300 0.1
08/07/2022
11.74
 118,100 11.39 11.99 11.44 0 0 0.1
07/07/2022
11.39
 73,600 11.32 11.57 11.19 1,200 2,600 -0.0
06/07/2022
11.32
 115,500 11.37 11.64 10.90 2,700 1,300 0.0
05/07/2022
11.37
 128,500 11.39 11.59 11.27 0 7,100 -0.2
04/07/2022
11.39
 112,800 11.39 12.04 11.39 3,500 5,900 -0.1
01/07/2022
11.39
 50,400 11.05 11.39 10.55 7,000 2,100 0.1
30/06/2022
11.05
 158,000 11.74 12.24 11.05 4,200 5,900 -0.0
29/06/2022
11.74
 246,500 11.74 11.74 11.24 22,700 5,900 0.4
28/06/2022
11.74
 211,900 11.54 12.24 11.54 6,000 11,400 -0.1
27/06/2022
11.54
 125,700 10.80 11.54 10.90 6,700 2,100 0.1
24/06/2022
10.80
 265,000 10.11 10.80 10.11 3,700 3,100 0.0
23/06/2022
10.11
 92,200 9.86 10.50 9.41 0 4,500 -0.1
22/06/2022
9.86
 478,200 10.58 10.58 9.86 37,700 2,200 0.7
21/06/2022
10.58
 843,400 11.37 11.37 10.58 19,300 2,300 0.4
20/06/2022
11.37
 465,400 12.21 12.58 11.37 9,600 3,900 0.1
17/06/2022
12.21
 586,100 12.14 12.73 12.14 12,600 4,600 0.2
16/06/2022
12.14
 347,000 11.34 12.14 11.32 100 1,200 -0.0
15/06/2022
11.34
 807,200 12.14 12.38 11.29 9,100 14,500 -0.1
14/06/2022
12.14
 379,500 12.33 12.73 12.04 1,900 20,000 -0.4
13/06/2022
12.33
 513,100 12.28 12.83 11.79 19,500 1,300 0.5
10/06/2022
12.28
 768,200 12.28 12.93 12.09 20,900 300 0.5
09/06/2022
12.28
 1,414,900 12.93 13.77 12.04 10,400 57,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |