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)
27/07/2022
11.89
 88,000 11.89 11.91 11.54 2,400 3,500 -0.0
26/07/2022
11.89
 179,500 11.49 12.14 11.39 10,000 0 0.2
25/07/2022
11.49
 250,500 11.79 11.79 11.34 1,700 3,400 -0.0
22/07/2022
11.79
 426,400 12.24 12.24 11.79 0 4,500 0.0
21/07/2022
12.24
 69,500 12.31 12.43 12.19 700 11,000 -0.3
20/07/2022
12.31
 334,100 12.33 12.63 12.21 10,200 8,400 0.0
19/07/2022
12.33
 1,179,900 11.81 12.63 11.59 2,600 7,900 -0.1
18/07/2022
11.81
 138,300 11.74 11.89 11.39 5,700 0 0.1
15/07/2022
11.74
 110,000 11.57 11.89 11.42 8,400 400 0.2
14/07/2022
11.57
 214,700 12.04 12.04 11.54 3,900 200 0.1
13/07/2022
12.04
 105,900 12.38 12.48 11.89 1,900 1,500 0.0
12/07/2022
12.38
 360,100 11.84 12.48 11.84 13,500 6,300 0.2
11/07/2022
11.84
 116,700 11.74 12.33 11.49 3,800 1,300 0.1
08/07/2022
11.74
 118,100 11.39 11.99 11.44 0 0 0.1
07/07/2022
11.39
 73,600 11.32 11.57 11.19 1,200 2,600 -0.0
06/07/2022
11.32
 115,500 11.37 11.64 10.90 2,700 1,300 0.0
05/07/2022
11.37
 128,500 11.39 11.59 11.27 0 7,100 -0.2
04/07/2022
11.39
 112,800 11.39 12.04 11.39 3,500 5,900 -0.1
01/07/2022
11.39
 50,400 11.05 11.39 10.55 7,000 2,100 0.1
30/06/2022
11.05
 158,000 11.74 12.24 11.05 4,200 5,900 -0.0
29/06/2022
11.74
 246,500 11.74 11.74 11.24 22,700 5,900 0.4
28/06/2022
11.74
 211,900 11.54 12.24 11.54 6,000 11,400 -0.1
27/06/2022
11.54
 125,700 10.80 11.54 10.90 6,700 2,100 0.1
24/06/2022
10.80
 265,000 10.11 10.80 10.11 3,700 3,100 0.0
23/06/2022
10.11
 92,200 9.86 10.50 9.41 0 4,500 -0.1
22/06/2022
9.86
 478,200 10.58 10.58 9.86 37,700 2,200 0.7
21/06/2022
10.58
 843,400 11.37 11.37 10.58 19,300 2,300 0.4
20/06/2022
11.37
 465,400 12.21 12.58 11.37 9,600 3,900 0.1
17/06/2022
12.21
 586,100 12.14 12.73 12.14 12,600 4,600 0.2
16/06/2022
12.14
 347,000 11.34 12.14 11.32 100 1,200 -0.0
15/06/2022
11.34
 807,200 12.14 12.38 11.29 9,100 14,500 -0.1
14/06/2022
12.14
 379,500 12.33 12.73 12.04 1,900 20,000 -0.4
13/06/2022
12.33
 513,100 12.28 12.83 11.79 19,500 1,300 0.5
10/06/2022
12.28
 768,200 12.28 12.93 12.09 20,900 300 0.5
09/06/2022
12.28
 1,414,900 12.93 13.77 12.04 10,400 57,800 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |