CTCP Tập đoàn Yeah1 (yeg)

10.90
-0.20
(-1.80%)
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
(2026-02-23) 		-1.40 -11.38% 27,847,900 -618,500 -7.9
10.75
12.75
11.10
2 tháng
(2026-01-16) 		-1.35 -11.02% 58,843,900 -780,800 -10.1
10.75
13.15
11.10
3 tháng
(2025-12-17) 		-2 -15.50% 99,186,000 -988,900 -12.6
10.75
13.80
11.10
6 tháng
(2025-09-18) 		-2.90 -21.01% 210,949,600 -1,145,200 -17.1
10.75
15
11.10
12 tháng
(2025-03-24) 		-4.20 -27.81% 730,242,400 7,069,941 107.5
10.40
16
11.10
24 tháng
(2024-03-27) 		1.23 12.67% 1,270,378,600 8,087,779 96.0
8.21
21.17
11.10
36 tháng
(2023-04-03) 		5.62 106.27% 1,401,380,800 5,615,214 54.5
5.19
21.17
11.10
60 tháng
(2021-04-12) 		-4.66 -29.93% 1,540,761,400 1,919,252 0.1
3.66
21.17
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
14.50
 344,900 14.84 14.84 14.36 37,200 0 1.0
10/03/2022
14.84
 233,100 15.11 15.79 14.84 23,700 3,900 0.6
09/03/2022
15.11
 604,500 14.13 15.11 14.13 25,900 8,700 0.5
08/03/2022
14.13
 1,302,300 15.19 15.19 14.13 23,400 15,100 0.2
07/03/2022
15.19
 740,900 16.32 16.32 15.19 8,200 36,500 -0.8
04/03/2022
16.32
 751,100 16.43 16.80 15.90 6,800 21,200 -0.4
03/03/2022
16.43
 628,900 15.79 16.43 15.13 21,100 1,527,096 -41.8
02/03/2022
15.79
 2,123,000 15.42 16.48 14.95 6,200 36,300 -0.9
01/03/2022
15.42
 533,900 14.42 15.42 14.84 16,000 0 0.5
28/02/2022
14.42
 976,600 13.49 14.42 13.78 11,000 2,700 0.2
25/02/2022
13.49
 877,100 12.61 13.49 12.69 11,800 3,700 0.2
24/02/2022
12.61
 888,800 12.99 13.04 12.08 7,000 4,800 0.1
23/02/2022
12.99
 655,900 12.72 13.14 12.61 4,200 100 0.1
22/02/2022
12.72
 845,200 12.16 12.72 11.66 9,900 7,600 0.1
21/02/2022
12.16
 664,500 12.40 13.20 12.14 5,800 4,300 0.0
18/02/2022
12.40
 1,405,900 11.61 12.40 12.01 10,500 7,300 0.1
17/02/2022
11.61
 572,100 10.87 11.61 11.40 0 0 0
16/02/2022
10.87
 184,100 10.18 10.87 10.87 0 0 0
15/02/2022
10.18
 74,500 10.10 10.18 9.86 1,200 1,000 0.0
14/02/2022
10.10
 230,200 10.44 10.44 9.96 500 28,400 -0.5
11/02/2022
10.44
 79,200 10.39 10.60 10.39 400 0 0.0
10/02/2022
10.39
 127,100 10.55 10.76 10.34 100 14,300 -0.3
09/02/2022
10.55
 227,500 10.28 10.65 10.28 4,300 0 0.1
08/02/2022
10.28
 321,500 10.55 10.87 10.28 7,400 400 0.1
07/02/2022
10.55
 211,100 10.04 10.71 10.10 10,000 7,300 0.1
28/01/2022
10.04
 362,700 9.70 10.36 9.91 5,900 7,000 -0.0
27/01/2022
9.70
 130,000 9.54 9.96 9.54 1,400 2,000 -0.0
26/01/2022
9.54
 155,800 9.41 9.54 9.30 2,600 9,800 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |