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)
08/06/2022
12.93
 187,100 12.09 12.93 12.85 0 0 0.0
07/06/2022
12.09
 296,800 11.32 12.09 11.39 0 0 0
06/06/2022
11.32
 615,700 10.60 11.32 10.67 5,900 5,100 0.0
03/06/2022
10.60
 418,900 10.11 10.60 9.91 34,000 2,000 0.7
02/06/2022
10.11
 824,600 9.81 10.33 9.83 100 7,200 -0.1
01/06/2022
9.81
 711,700 9.19 9.81 8.94 5,300 1,200 0.1
31/05/2022
9.19
 590,800 8.59 9.19 8.52 17,000 7,500 0.2
30/05/2022
8.59
 1,002,100 8.05 8.59 7.85 12,000 3,000 0.2
27/05/2022
8.05
 685,700 8.22 8.22 7.83 2,100 2,800 -0.0
26/05/2022
8.22
 167,900 8.35 8.47 8.20 5,100 1,600 0.1
25/05/2022
8.35
 417,500 8.17 8.37 7.93 2,900 1,100 0.0
24/05/2022
8.17
 416,500 8.17 8.17 7.88 900 10,800 -0.2
23/05/2022
8.17
 146,200 8.35 8.52 8.12 2,000 17,100 -0.2
20/05/2022
8.35
 236,100 8.42 8.54 8.17 6,500 5,900 0.0
19/05/2022
8.42
 271,500 8.25 8.79 8.17 800 6,000 -0.1
18/05/2022
8.25
 233,200 8.12 8.42 8.12 8,100 2,100 0.1
17/05/2022
8.12
 1,394,900 8.50 8.52 8.12 17,000 1,000 0.3
16/05/2022
8.50
 125,500 7.95 8.50 8.40 0 5,200 -0.1
13/05/2022
7.95
 294,200 8.50 8.69 7.93 3,000 9,000 -0.1
12/05/2022
8.50
 164,000 8.99 9.19 8.42 100 16,100 -0.3
11/05/2022
8.99
 127,800 8.42 8.99 8.89 0 0 0
10/05/2022
8.42
 171,700 7.88 8.42 7.85 200 3,500 -0.1
09/05/2022
7.88
 211,300 8.45 8.45 7.88 5,900 2,000 0.1
06/05/2022
8.45
 203,200 8.89 8.89 8.42 8,500 1,100 0.1
05/05/2022
8.89
 161,300 8.92 9.21 8.79 3,700 11,200 -0.1
04/05/2022
8.92
 223,100 9.26 9.26 8.82 2,400 3,100 -0.0
29/04/2022
9.26
 146,400 9.21 9.31 9.11 2,700 6,900 -0.1
28/04/2022
9.21
 217,800 9.09 9.61 9.21 3,300 20,100 -0.3
27/04/2022
9.09
 438,400 8.50 9.09 8.50 3,700 18,000 -0.3
26/04/2022
8.50
 349,600 7.95 8.50 7.43 23,000 22,000 0.0
25/04/2022
7.95
 341,700 8.47 8.84 7.90 22,500 1,300 0.3
22/04/2022
8.47
 259,600 8.87 9.16 8.42 20,100 6,600 0.2
21/04/2022
8.87
 455,300 9.51 9.51 8.87 24,200 100 0.4
20/04/2022
9.51
 272,700 10.11 10.11 9.46 22,400 2,000 0.4
19/04/2022
10.11
 295,300 10.85 11.15 10.11 17,400 500 0.4
18/04/2022
10.85
 323,800 11.64 11.64 10.85 400 8,800 -0.2
15/04/2022
11.64
 244,100 11.44 11.84 11.34 3,000 1,528,796 0
14/04/2022
11.44
 242,700 11.12 11.79 11.00 1,100 200 0.0
13/04/2022
11.12
 221,900 10.72 11.15 10.25 12,200 6,200 0.1
12/04/2022
10.72
 497,800 11.52 11.64 10.72 13,900 5,300 0.2
08/04/2022
11.52
 550,600 12.38 12.38 11.52 2,200 5,000 -0.1
07/04/2022
12.38
 816,700 13.30 13.37 12.38 2,200 24,100 -0.6
06/04/2022
13.30
 333,000 13.65 13.75 13.30 2,900 35,400 -0.9
05/04/2022
13.65
 213,600 13.77 14.12 13.37 1,800 2,800 -0.0
04/04/2022
13.77
 256,800 13.82 14.09 13.65 11,700 2,100 0.3
01/04/2022
13.82
 382,600 13.77 13.92 13.37 3,000 2,900 0.0
31/03/2022
13.77
 406,200 13.87 14.24 13.72 12,300 33,400 -0.6
30/03/2022
13.87
 385,900 14.46 14.46 13.77 14,600 19,300 -0.1
29/03/2022
14.46
 766,100 14.04 14.61 13.87 4,700 12,000 -0.2
28/03/2022
14.04
 470,400 14.54 14.54 13.62 3,900 20,700 -0.5
25/03/2022
14.54
 567,900 13.99 14.71 13.80 13,700 7,200 0.2
24/03/2022
13.99
 321,400 13.87 14.46 13.62 9,600 0 0.3
23/03/2022
13.87
 490,100 14.12 14.34 13.87 8,800 6,100 0.1
22/03/2022
14.12
 469,900 14.29 14.51 13.97 6,100 6,300 -0.0
21/03/2022
14.29
 399,800 14.32 14.66 13.82 6,200 9,800 -0.1
18/03/2022
14.32
 415,400 14.41 14.96 14.32 19,700 17,700 0.1
17/03/2022
14.41
 644,200 13.47 14.41 13.47 44,000 300 1.2
16/03/2022
13.47
 235,600 13.37 13.82 13.32 13,600 300 0.4
15/03/2022
13.37
 386,000 13.75 14.04 13.35 600 18,900 -0.5
14/03/2022
13.75
 537,700 13.55 14.37 13.35 4,600 35,600 -0.9
11/03/2022
13.55
 344,900 13.87 13.87 13.42 37,200 0 1.0
10/03/2022
13.87
 233,100 14.12 14.76 13.87 23,700 3,900 0.6
09/03/2022
14.12
 604,500 13.20 14.12 13.20 25,900 8,700 0.5
08/03/2022
13.20
 1,302,300 14.19 14.19 13.20 23,400 15,100 0.2
07/03/2022
14.19
 740,900 15.26 15.26 14.19 8,200 36,500 -0.8
04/03/2022
15.26
 751,100 15.36 15.70 14.86 6,800 21,200 -0.4
03/03/2022
15.36
 628,900 14.76 15.36 14.14 21,100 1,527,096 -41.8
02/03/2022
14.76
 2,123,000 14.41 15.41 13.97 6,200 36,300 -0.9
01/03/2022
14.41
 533,900 13.47 14.41 13.87 16,000 0 0.5
28/02/2022
13.47
 976,600 12.61 13.47 12.88 11,000 2,700 0.2
25/02/2022
12.61
 877,100 11.79 12.61 11.86 11,800 3,700 0.2
24/02/2022
11.79
 888,800 12.14 12.19 11.29 7,000 4,800 0.1
23/02/2022
12.14
 655,900 11.89 12.28 11.79 4,200 100 0.1
22/02/2022
11.89
 845,200 11.37 11.89 10.90 9,900 7,600 0.1
21/02/2022
11.37
 664,500 11.59 12.33 11.34 5,800 4,300 0.0
18/02/2022
11.59
 1,405,900 10.85 11.59 11.22 10,500 7,300 0.1
17/02/2022
10.85
 572,100 10.15 10.85 10.65 0 0 0
16/02/2022
10.15
 184,100 9.51 10.15 10.15 0 0 0
15/02/2022
9.51
 74,500 9.44 9.51 9.21 1,200 1,000 0.0
14/02/2022
9.44
 230,200 9.76 9.76 9.31 500 28,400 -0.5
11/02/2022
9.76
 79,200 9.71 9.91 9.71 400 0 0.0
10/02/2022
9.71
 127,100 9.86 10.06 9.66 100 14,300 -0.3
09/02/2022
9.86
 227,500 9.61 9.96 9.61 4,300 0 0.1
08/02/2022
9.61
 321,500 9.86 10.15 9.61 7,400 400 0.1
07/02/2022
9.86
 211,100 9.39 10.01 9.44 10,000 7,300 0.1
28/01/2022
9.39
 362,700 9.06 9.68 9.26 5,900 7,000 -0.0
27/01/2022
9.06
 130,000 8.92 9.31 8.92 1,400 2,000 -0.0
26/01/2022
8.92
 155,800 8.79 8.92 8.69 2,600 9,800 -0.1
25/01/2022
8.79
 126,700 8.77 8.99 8.42 7,700 200 0.1
24/01/2022
8.77
 279,400 9.41 9.41 8.77 2,500 8,200 -0.1
21/01/2022
9.41
 259,700 9.61 10.01 9.31 9,700 26,100 -0.3
20/01/2022
9.61
 465,400 9.02 9.63 8.42 19,400 200 0.3
19/01/2022
9.02
 553,500 9.68 9.68 9.02 20,300 6,600 0.2
18/01/2022
9.68
 623,200 10.67 10.67 9.68 27,100 2,900 0.5
17/01/2022
10.67
 184,100 11.17 11.39 10.60 7,100 42,200 -0.8
14/01/2022
11.17
 848,300 11.32 12.09 11.15 7,600 66,900 -1.4
13/01/2022
11.32
 624,300 10.60 11.32 11.00 2,500 700 0.0
12/01/2022
10.60
 672,100 10.15 10.80 9.66 15,400 26,800 -0.2
11/01/2022
10.15
 1,137,100 10.90 10.90 10.15 47,100 30,000 0.4
10/01/2022
10.90
 1,036,600 11.71 11.71 10.90 14,800 27,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |