CTCP Tập đoàn Yeah1 (yeg)

7.41
-0.14
(-1.85%)
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
(2026-07-01) 		-1.88 -19.94% 15,915,500 97,292 0
7.25
9.43
7.41
2 tháng
(2026-06-01) 		-1.28 -14.50% 36,222,400 204,619 0
7.25
9.68
7.41
3 tháng
(2026-05-04) 		-1.80 -19.21% 51,417,400 192,264 0
7.25
9.68
7.41
6 tháng
(2026-02-02) 		-3.85 -33.78% 126,858,700 -516,380 -8.3
7.25
11.92
7.41
12 tháng
(2025-08-05) 		-6.61 -46.68% 442,815,300 -719,898 -13.1
7.25
14.95
7.41
24 tháng
(2024-08-12) 		-0.23 -2.95% 1,225,017,800 6,920,139 82.5
7.25
19.79
7.41
36 tháng
(2023-08-16) 		0.79 11.66% 1,478,393,800 6,552,934 66.1
5.82
19.79
7.41
60 tháng
(2021-08-26) 		0.02 0.27% 1,607,760,800 2,694,972 12.4
3.42
19.79
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2022
3.66
 197,500 3.42 3.66 3.18 0 5,800 -0.0
15/11/2022
3.42
 576,800 3.49 3.49 3.25 0 1,200 -0.0
14/11/2022
3.49
 855,100 3.73 3.73 3.48 900 2,000 -0.0
11/11/2022
3.73
 366,700 4.01 4.01 3.73 1,800 300 0.0
10/11/2022
4.01
 176,000 4.31 4.36 4.01 1,400 1,300 0.0
09/11/2022
4.31
 760,500 4.63 4.63 4.31 2,000 510 0.0
08/11/2022
4.63
 188,400 4.98 4.98 4.63 400 600 -0.0
07/11/2022
4.98
 110,200 5.35 5.35 4.98 0 700 -0.0
04/11/2022
5.35
 214,200 5.75 5.94 5.35 1,100 70,700 -0.8
03/11/2022
5.75
 44,200 5.89 5.92 5.70 800 1,600 -0.0
02/11/2022
5.89
 38,200 5.85 5.94 5.80 900 800 0.0
01/11/2022
5.85
 192,200 6.04 6.24 5.62 1,500 1,200 0.0
31/10/2022
6.04
 21,800 5.99 6.09 5.85 200 2,300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |