CTCP Tập đoàn Yeah1 (yeg)

12.45
0.05
(0.40%)
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
(2025-12-30) 		-0.15 -1.20% 33,713,700 -55,400 -0.9
11.95
13.15
12.40
2 tháng
(2025-12-01) 		0.40 3.36% 76,304,600 -397,300 -4.9
11.80
13.80
12.40
3 tháng
(2025-10-31) 		-0.20 -1.60% 99,254,900 527,700 6.5
11.75
13.80
12.40
6 tháng
(2025-08-04) 		-2.55 -17.17% 317,900,100 258,482 1.6
11.75
16
12.40
12 tháng
(2025-02-03) 		-2.55 -17.17% 786,310,700 7,763,037 115.2
10.40
16.60
12.40
24 tháng
(2024-02-15) 		2.63 27.14% 1,282,956,800 8,914,491 106.8
8.21
21.17
12.40
36 tháng
(2023-02-14) 		7.32 147.14% 1,362,396,600 6,364,914 63.7
4.98
21.17
12.40
60 tháng
(2021-02-24) 		-9.01 -42.27% 1,499,901,600 2,119,352 -13.9
3.66
21.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
9.09
 382,600 8.96 9.20 8.88 3,100 20,000 -0.3
01/12/2021
8.96
 340,600 9.01 9.12 8.85 7,400 114,200 -1.8
30/11/2021
9.01
 355,400 9.12 9.20 8.90 7,200 10,100 -0.0
29/11/2021
9.12
 369,400 8.96 9.28 8.69 22,200 13,000 0.1
26/11/2021
8.96
 496,200 9.30 9.30 8.88 6,800 41,900 -0.6
25/11/2021
9.30
 282,100 9.51 9.59 9.22 9,500 22,000 -0.2
24/11/2021
9.51
 313,900 9.20 9.51 9.28 18,500 3,500 0.3
23/11/2021
9.20
 471,300 9.20 9.22 8.75 11,700 16,200 -0.1
22/11/2021
9.20
 961,500 9.70 9.99 9.17 44,700 43,200 0.0
19/11/2021
9.70
 762,900 10.12 10.23 9.46 56,000 32,000 0.4
18/11/2021
10.12
 1,230,200 9.81 10.28 9.65 116,900 10,900 2.0
17/11/2021
9.81
 563,300 9.28 9.81 9.30 33,400 8,400 0.4
16/11/2021
9.28
 1,052,500 9.81 9.81 9.28 25,200 7,000 0.3
15/11/2021
9.81
 853,500 9.65 10.02 9.38 12,000 13,800 -0.0
12/11/2021
9.65
 577,600 9.57 9.81 9.49 3,700 11,600 -0.1
11/11/2021
9.57
 2,260,700 8.96 9.57 8.98 45,000 11,200 0.6
10/11/2021
8.96
 462,300 8.90 9.01 8.88 25,100 1,800 0.4
09/11/2021
8.90
 657,700 8.90 9.04 8.88 8,400 3,000 0.1
08/11/2021
8.90
 768,400 8.82 9.01 8.88 30,400 4,100 0.4
05/11/2021
8.82
 351,100 8.59 8.96 8.48 18,100 6,100 0.2
04/11/2021
8.59
 178,200 8.48 8.77 8.32 7,200 500 0.0
03/11/2021
8.48
 449,500 8.93 8.96 8.48 4,700 100 0.1
02/11/2021
8.93
 1,150,900 8.53 9.12 8.48 10,600 7,300 0.1
01/11/2021
8.53
 336,200 8.56 8.75 8.48 8,000 2,700 0.1
29/10/2021
8.56
 285,300 8.56 8.59 8.27 13,100 31,100 -0.3
28/10/2021
8.56
 337,300 8.53 8.85 8.22 11,700 18,500 -0.1
27/10/2021
8.53
 191,400 8.85 8.85 8.43 5,200 6,000 -0.0
26/10/2021
8.85
 377,200 8.64 8.98 8.64 39,800 8,400 0.5
25/10/2021
8.64
 1,332,900 8.08 8.64 8.14 25,800 5,000 0.3
22/10/2021
8.08
 118,800 8.08 8.16 8.08 0 5,400 -0.1
21/10/2021
8.08
 74,500 8.14 8.16 8.08 0 700 -0.0
20/10/2021
8.14
 142,600 8.16 8.16 8.08 200 1,200 -0.0
19/10/2021
8.16
 126,800 8.08 8.16 8.06 3,000 3,700 -0.0
18/10/2021
8.08
 98,400 8.14 8.19 8.06 0 13,100 -0.2
15/10/2021
8.14
 137,600 8.11 8.14 8.06 300 1,100 -0.0
14/10/2021
8.11
 143,000 8.08 8.22 8.06 4,500 2,900 0.0
13/10/2021
8.08
 63,400 8.11 8.14 8.03 2,000 2,900 -0.0
12/10/2021
8.11
 53,600 8.16 8.19 8.08 2,800 3,000 -0.0
11/10/2021
8.16
 48,400 8.14 8.22 8.08 11,900 2,800 0.1
08/10/2021
8.14
 83,500 8.06 8.19 8.06 200 300 -0.0
07/10/2021
8.06
 124,700 8.16 8.29 8.06 3,100 5,000 -0.0
06/10/2021
8.16
 113,800 8.08 8.24 8.06 8,100 4,000 0.1
05/10/2021
8.08
 106,300 8.06 8.14 8.03 2,000 1,000 0.0
04/10/2021
8.06
 97,600 8.03 8.16 8.00 9,400 4,200 0.1
01/10/2021
8.03
 90,500 8.08 8.19 8.00 28,200 25,900 0.0
30/09/2021
8.08
 97,500 8.06 8.35 8.06 3,300 100 0.0
29/09/2021
8.06
 129,800 8.03 8.08 7.98 300 300 0.0
28/09/2021
8.03
 257,200 8.11 8.11 7.87 2,300 3,700 -0.0
27/09/2021
8.11
 255,000 8.53 8.53 8.06 0 21,300 -0.3
24/09/2021
8.53
 143,500 8.80 8.80 8.53 0 17,200 -0.3
23/09/2021
8.80
 656,300 8.56 9.01 8.61 5,500 1,200 0.1
22/09/2021
8.56
 407,200 8.14 8.59 8.08 6,900 4,200 0.0
21/09/2021
8.14
 141,100 8.29 8.29 8.14 7,700 2,800 0.1
20/09/2021
8.29
 181,200 8.27 8.40 8.27 14,800 0 0.2
17/09/2021
8.27
 331,300 8.11 8.48 8.06 5,300 3,800 0.0
16/09/2021
8.11
 81,500 8.14 8.16 8.03 2,800 6,200 -0.1
15/09/2021
8.14
 179,400 8.08 8.14 8.00 500 22,900 -0.3
14/09/2021
8.08
 132,100 8.11 8.24 8.00 3,700 400 0.1
13/09/2021
8.11
 134,200 8.19 8.19 7.84 10,400 7,700 0.0
10/09/2021
8.19
 124,700 8.11 8.19 8.06 2,100 0 0.0
09/09/2021
8.11
 91,200 8.14 8.22 8.06 100 4,200 -0.1
08/09/2021
8.14
 148,800 8.06 8.37 8.08 4,700 1,400 0.1
07/09/2021
8.06
 188,500 8.35 8.43 8.00 100 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |