CTCP Tập đoàn Yeah1 (yeg)

7.03
0.15
(2.18%)
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
(2026-08-18) 		-0.71 -9.35% 11,499,800 -26,080 0
6.88
12.15
7.03
2 tháng
(2026-07-20) 		-0.78 -10.18% 22,718,200 -26,080 0
6.88
12.15
7.03
3 tháng
(2026-06-19) 		-1.76 -20.37% 45,184,000 -26,080 0
6.88
12.15
7.03
6 tháng
(2026-03-23) 		-2.36 -25.57% 102,582,800 -26,080 0
6.44
12.15
7.03
12 tháng
(2025-09-22) 		-6.58 -48.88% 319,029,000 -26,080 0
6.44
14.02
7.03
24 tháng
(2024-09-27) 		-0.97 -12.33% 1,242,833,200 -26,080 0
6.44
19.79
7.03
36 tháng
(2023-10-03) 		0.14 2.13% 1,530,239,800 -26,080 0
5.88
19.79
7.03
60 tháng
(2021-10-13) 		-0.67 -8.92% 1,659,563,900 -3,053,082 -41.7
3.41
19.79
7.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
5.28
 128,700 5.15 5.35 5.15 0 0 0
05/04/2023
5.15
 63,700 5.13 5.25 4.95 0 0 0
04/04/2023
5.13
 103,400 4.95 5.15 4.94 0 0 0
03/04/2023
4.94
 87,900 4.95 5.05 4.85 0 0 0
31/03/2023
4.94
 25,300 4.91 4.95 4.91 0 0 0
30/03/2023
4.92
 41,000 5.00 5.00 4.90 0 0 0
29/03/2023
4.90
 35,700 4.91 4.95 4.88 0 0 0
28/03/2023
4.90
 46,500 4.90 5.05 4.87 0 0 0
27/03/2023
4.90
 90,500 4.87 5.13 4.71 0 0 0
24/03/2023
4.95
 48,200 4.95 4.95 4.81 0 0 0
23/03/2023
4.90
 21,500 4.86 4.98 4.86 0 0 0
22/03/2023
4.91
 59,700 4.95 5.13 4.90 0 0 0
21/03/2023
4.95
 100,700 5.05 5.10 4.90 0 0 0
20/03/2023
4.88
 160,400 5.30 5.30 4.88 0 0 0
17/03/2023
5.25
 18,000 5.35 5.35 5.20 0 0 0
16/03/2023
5.30
 58,100 5.30 5.35 5.15 0 0 0
15/03/2023
5.35
 32,200 5.35 5.42 5.20 0 0 0
14/03/2023
5.20
 64,100 5.25 5.40 5.05 0 0 0
13/03/2023
5.30
 134,000 5.47 5.55 5.20 0 0 0
10/03/2023
5.55
 86,900 5.52 5.55 5.45 0 0 0
09/03/2023
5.57
 100,600 5.35 5.60 5.32 0 0 0
08/03/2023
5.32
 74,600 5.25 5.50 5.25 0 0 0
07/03/2023
5.47
 87,500 5.45 5.65 5.42 0 0 0
06/03/2023
5.50
 227,400 5.35 5.50 5.15 0 0 0
03/03/2023
5.15
 75,300 5.23 5.35 5.03 0 0 0
02/03/2023
5.20
 52,100 5.35 5.45 5.20 0 0 0
01/03/2023
5.35
 77,700 5.15 5.40 5.15 0 0 0
28/02/2023
5.15
 52,500 5.20 5.20 5.05 0 0 0
27/02/2023
4.95
 183,000 5.25 5.25 4.95 0 0 0
24/02/2023
5.25
 212,000 5.70 5.77 5.23 0 0 0
23/02/2023
5.60
 351,100 5.70 5.89 5.50 0 0 0
22/02/2023
5.52
 432,400 5.52 5.52 5.35 0 0 0
21/02/2023
5.18
 275,800 4.95 5.18 4.90 0 0 0
20/02/2023
4.84
 108,400 4.80 4.84 4.74 0 0 0
17/02/2023
4.76
 36,800 4.85 4.85 4.71 0 0 0
16/02/2023
4.78
 70,900 4.78 4.86 4.71 0 0 0
15/02/2023
4.78
 64,700 4.65 4.79 4.65 0 0 0
14/02/2023
4.65
 64,500 4.47 4.66 4.33 0 0 0
13/02/2023
4.46
 61,500 4.46 4.69 4.41 0 0 0
10/02/2023
4.66
 24,100 4.73 4.73 4.64 0 0 0
09/02/2023
4.73
 53,000 4.83 4.83 4.66 0 0 0
08/02/2023
4.71
 20,700 4.63 4.71 4.60 0 0 0
07/02/2023
4.61
 52,500 4.71 4.83 4.61 0 0 0
06/02/2023
4.67
 14,500 4.46 4.70 4.46 0 0 0
03/02/2023
4.70
 59,500 4.63 4.75 4.41 0 0 0
02/02/2023
4.62
 81,100 4.75 4.76 4.54 0 0 0
01/02/2023
4.76
 133,400 4.95 4.95 4.76 0 0 0
31/01/2023
4.76
 152,500 4.78 4.78 4.66 0 0 0
30/01/2023
4.66
 95,500 4.66 4.75 4.59 0 0 0
27/01/2023
4.59
 40,000 4.51 4.64 4.50 0 0 0
26/01/2023
3.41
 492,900 3.48 3.49 3.37 0 0 0
25/01/2023
3.41
 492,900 3.48 3.49 3.37 0 0 0
24/01/2023
3.41
 492,900 3.48 3.49 3.37 0 0 0
23/01/2023
3.41
 492,900 3.48 3.49 3.37 0 0 0
20/01/2023
3.41
 492,900 3.48 3.49 3.37 0 0 0
19/01/2023
4.50
 68,800 4.57 4.57 4.41 0 0 0
18/01/2023
4.37
 47,100 4.29 4.37 4.29 0 0 0
17/01/2023
4.27
 33,700 4.18 4.32 4.14 0 0 0
16/01/2023
4.18
 44,600 4.22 4.38 4.16 0 0 0
13/01/2023
4.28
 33,900 4.22 4.36 4.22 0 0 0
12/01/2023
4.31
 51,900 4.26 4.35 4.17 0 0 0
11/01/2023
4.26
 84,800 4.27 4.42 4.26 0 0 0
10/01/2023
4.27
 63,600 4.33 4.38 4.19 0 0 0
09/01/2023
4.32
 84,100 4.40 4.45 4.17 0 0 0
06/01/2023
4.40
 87,200 4.53 4.53 4.26 0 0 0
05/01/2023
4.31
 296,200 4.70 4.70 4.31 0 0 0
04/01/2023
4.63
 63,100 4.56 4.81 4.56 0 0 0
03/01/2023
4.63
 61,300 4.41 4.72 4.41 0 0 0
30/12/2022
4.41
 27,600 4.44 4.55 4.41 0 0 -0.0
29/12/2022
4.44
 40,600 4.59 4.60 4.44 0 1,200 -0.0
28/12/2022
4.59
 53,200 4.49 4.71 4.36 0 0 -0.0
27/12/2022
4.49
 97,500 4.49 4.50 4.19 400 2,400 -0.0
26/12/2022
4.49
 62,900 4.83 4.83 4.49 1,200 6,000 -0.0
23/12/2022
4.83
 12,400 4.80 4.85 4.76 200 0 0.0
22/12/2022
4.80
 21,400 4.76 4.93 4.66 400 0 0.0
21/12/2022
4.76
 27,100 4.88 5.05 4.76 200 500 -0.0
20/12/2022
4.88
 111,800 5.25 5.25 4.88 100 5,000 -0.0
19/12/2022
5.25
 40,100 5.42 5.57 5.25 200 0 0.0
16/12/2022
5.42
 130,700 5.45 5.47 5.25 0 1,700 -0.0
15/12/2022
5.45
 36,400 5.57 5.70 5.40 0 0 -0.0
14/12/2022
5.57
 48,200 5.55 5.85 5.55 0 0 -0.0
13/12/2022
5.55
 75,900 5.62 5.62 5.30 0 1 -0.0
12/12/2022
5.62
 213,400 6.04 6.19 5.62 1,500 0 0.0
09/12/2022
6.04
 105,500 6.09 6.14 5.87 100 0 0.0
08/12/2022
6.09
 364,000 5.77 6.17 5.92 0 1,600 -0.0
07/12/2022
5.77
 574,300 5.82 6.04 5.42 100 3,300 -0.0
06/12/2022
5.82
 571,500 5.45 5.82 5.80 0 1,000 -0.0
05/12/2022
5.45
 64,200 5.10 5.45 5.45 0 0 -0.0
02/12/2022
5.10
 40,100 4.79 5.10 5.10 0 0 -0.0
01/12/2022
4.79
 634,200 4.48 4.79 4.49 0 900 -0.0
30/11/2022
4.48
 97,000 4.54 4.54 4.43 1,600 8,600 -0.1
29/11/2022
4.54
 132,900 4.51 4.69 4.50 2,000 3,900 -0.0
28/11/2022
4.51
 67,800 4.24 4.52 4.29 0 6,900 -0.1
25/11/2022
4.24
 104,100 4.02 4.24 4.04 50,000 3,500 0.4
24/11/2022
4.02
 65,800 4.28 4.32 4.02 0 4,000 -0.0
23/11/2022
4.28
 83,400 4.53 4.53 4.28 1,000 33,100 -0.3
22/11/2022
4.53
 202,000 4.24 4.53 4.21 2,000 10,300 -0.1
21/11/2022
4.24
 137,000 3.96 4.24 3.97 9,600 6,900 0.0
18/11/2022
3.96
 149,100 3.91 4.09 3.87 1,200 5,400 -0.0
17/11/2022
3.91
 173,000 3.66 3.91 3.83 14,800 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |