CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-05) 		0.35 2.87% 23,513,300 764,300 9.4
11.75
12.55
12.35
2 tháng
(2025-10-06) 		-1.60 -11.31% 62,165,500 751,200 8.6
11.75
14.15
12.35
3 tháng
(2025-09-08) 		-1.25 -9.06% 117,207,400 1,196,300 14.2
11.75
15
12.35
6 tháng
(2025-06-09) 		0.85 7.26% 439,528,600 6,916,182 99.0
11.70
16
12.35
12 tháng
(2024-12-10) 		-0.32 -2.48% 878,498,300 6,542,510 81.7
10.40
21.17
12.35
24 tháng
(2023-12-18) 		1.73 16.04% 1,247,111,100 9,616,814 115.5
8.21
21.17
12.35
36 tháng
(2022-12-21) 		7.46 146.65% 1,293,755,000 6,659,654 67.5
4.47
21.17
12.35
60 tháng
(2020-12-31) 		-11.88 -48.64% 1,431,203,110 2,339,252 -13.7
3.66
24.81
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
8.64
 110,900 8.82 8.90 8.40 5,200 1,100 0.1
12/07/2021
8.82
 146,300 9.49 9.49 8.82 200 1,000 -0.0
09/07/2021
9.49
 89,500 9.81 9.81 9.28 100 2,700 -0.0
08/07/2021
9.81
 72,300 9.86 10.18 9.54 100 4,600 -0.1
07/07/2021
9.86
 121,100 10.28 10.34 9.65 3,000 1,000 0.0
06/07/2021
10.28
 92,600 10.68 10.68 10.28 200 5,900 -0.1
05/07/2021
10.68
 119,000 10.81 11.00 10.49 400 3,200 0
02/07/2021
10.81
 22,300 10.92 11.08 10.81 1,200 500 0.0
01/07/2021
10.92
 70,900 10.84 10.92 10.76 100 4,000 -0.1
30/06/2021
10.84
 53,000 10.97 11.02 10.84 1,100 0 0.0
29/06/2021
10.97
 80,500 11.05 11.05 10.89 500 0 0.0
28/06/2021
11.05
 47,900 11.13 11.13 10.87 100 1,200 -0.0
25/06/2021
11.13
 47,100 11.13 11.21 11.02 100 1,300 -0.0
24/06/2021
11.13
 30,600 11.21 11.29 11.00 0 3,700 -0.1
23/06/2021
11.21
 23,600 11.32 11.34 11.16 1,400 4,000 -0.1
22/06/2021
11.32
 62,400 11.24 11.45 11.24 4,300 0 0.1
21/06/2021
11.24
 80,600 11.21 11.24 11.02 4,100 1,700 0.1
18/06/2021
11.21
 79,300 11.32 11.34 11.13 800 0 0.0
17/06/2021
11.32
 51,000 11.37 11.40 11.24 800 4,700 -0.1
16/06/2021
11.37
 103,700 11.34 11.66 11.34 1,300 1,000 0.0
15/06/2021
11.34
 34,000 11.40 11.61 11.24 700 1,600 -0.0
14/06/2021
11.40
 96,900 11.55 11.55 11.26 1,100 200 0.0
11/06/2021
11.55
 63,300 11.34 11.87 11.24 3,300 300 0.1
10/06/2021
11.34
 56,300 11.71 11.71 11.18 2,100 2,800 -0.0
09/06/2021
11.71
 83,000 12.03 12.08 11.40 2,800 2,000 0.0
08/06/2021
12.03
 268,400 11.40 12.19 11.66 6,800 0 0.2
07/06/2021
11.40
 164,700 11.00 11.40 11.13 6,200 600 0.1
04/06/2021
11.00
 97,200 10.94 11.13 10.87 8,600 0 0.2
03/06/2021
10.94
 272,500 10.65 11.08 10.57 6,200 200,000 -3.9
02/06/2021
10.65
 104,000 10.68 10.81 10.55 0 70,000 -1.4
01/06/2021
10.68
 46,600 10.79 10.79 10.65 3,000 100 0.1
31/05/2021
10.79
 97,700 11.02 11.29 10.60 4,500 20,000 -0.3
28/05/2021
11.02
 50,400 11.05 11.13 10.76 3,400 2,400 0.0
27/05/2021
11.05
 54,900 11.37 11.42 11.02 2,100 500 0.0
26/05/2021
11.37
 80,000 10.92 11.37 10.68 2,000 0 0.0
25/05/2021
10.92
 86,200 11.34 11.40 10.87 1,100 10,000 -0.2
24/05/2021
11.34
 179,400 11.55 11.87 10.92 1,900 0 0.0
21/05/2021
11.55
 136,200 10.81 11.55 10.60 1,000 50,000 -1.1
20/05/2021
10.81
 75,700 10.81 11.08 10.73 2,200 0 0.0
19/05/2021
10.81
 520,300 11.61 11.61 10.81 1,100 27,000 -0.5
18/05/2021
11.61
 64,800 11.77 11.77 11.50 0 0 0
17/05/2021
11.77
 73,600 11.69 11.82 11.66 0 900 -0.0
14/05/2021
11.69
 127,600 11.79 11.90 11.66 0 1,000 -0.0
13/05/2021
11.79
 74,700 11.90 11.95 11.74 0 100 -0.0
12/05/2021
11.90
 52,700 11.90 12.08 11.55 100 6,900 -0.2
11/05/2021
11.90
 100,600 11.55 11.98 11.40 4,100 4,600 -0.0
10/05/2021
11.55
 131,700 11.93 11.93 11.40 0 100 -0.0
07/05/2021
11.93
 96,200 12.14 12.14 11.87 700 25,500 -0.6
06/05/2021
12.14
 139,300 12.43 12.43 11.87 6,700 0 0.2
05/05/2021
12.43
 149,500 12.14 12.61 12.08 800 1,400 -0.0
04/05/2021
12.14
 133,800 12.72 12.72 11.93 600 0 0.0
29/04/2021
12.72
 203,100 12.30 13.09 11.50 0 0 0
28/04/2021
12.30
 324,400 13.20 13.20 12.30 300 0 0.0
27/04/2021
13.20
 292,200 14.18 14.47 13.20 5,600 4,700 0.0
26/04/2021
14.18
 423,000 13.25 14.18 13.25 1,700 1,500 0.0
23/04/2021
13.25
 405,000 12.40 13.25 12.72 14,300 0 0.4
22/04/2021
12.40
 305,700 11.61 12.40 12.19 16,800 0 0.3
20/04/2021
11.61
 127,500 10.87 11.61 10.39 200 800 -0.0
19/04/2021
10.87
 526,500 11.66 11.87 10.87 3,200 2,200 0.0
16/04/2021
11.66
 572,600 12.54 12.54 11.66 5,700 800 0.1
15/04/2021
12.54
 516,100 13.46 13.57 12.54 9,600 1,900 0.2
14/04/2021
13.46
 994,200 14.47 15.34 13.46 6,300 55,500 -1.3
13/04/2021
14.47
 67,200 15.56 15.56 14.47 200 6,300 -0.2
12/04/2021
15.56
 174,500 16.72 16.72 15.56 3,400 17,100 -0.4
09/04/2021
16.72
 456,300 17.97 17.97 16.72 5,600 8,000 -0.1
08/04/2021
17.97
 176,000 19.00 19.00 17.91 8,100 1,200 0.2
07/04/2021
19.00
 173,300 19.27 19.27 18.55 1,200 500 0.0
06/04/2021
19.27
 133,500 20.14 20.14 19.08 4,000 0 0.2
05/04/2021
20.14
 101,100 20.70 20.72 20.09 1,500 0 0.1
02/04/2021
20.70
 17,200 20.75 20.78 20.67 800 0 0.0
01/04/2021
20.75
 12,000 20.67 20.91 20.56 2,000 0 0.1
31/03/2021
20.67
 18,200 20.59 20.99 20.51 300 100 0.0
30/03/2021
20.59
 24,700 20.35 20.67 20.03 100 0 0.0
29/03/2021
20.35
 17,300 19.98 20.88 19.61 0 0 0
26/03/2021
19.98
 29,600 20.83 20.94 19.98 100 0 0.0
25/03/2021
20.83
 30,300 20.70 20.99 20.67 0 0 0
24/03/2021
20.70
 16,400 21.04 21.04 20.62 600 0 0.0
23/03/2021
21.04
 17,800 20.78 21.04 20.72 0 625,800 -25.0
22/03/2021
20.78
 17,300 21.20 21.20 20.67 200 3,000 -0.1
19/03/2021
21.20
 13,300 21.04 21.20 21.04 2,500 0 0.1
18/03/2021
21.04
 58,000 21.09 21.09 20.67 500 0 0.0
17/03/2021
21.09
 27,900 21.09 21.20 20.88 0 400 -0.0
16/03/2021
21.09
 9,300 21.20 21.20 20.94 0 0 0
15/03/2021
21.20
 19,000 21.20 21.20 20.94 1,500 1,100 0.0
12/03/2021
21.20
 11,500 21.31 21.36 21.04 200 0 0.0
11/03/2021
21.31
 33,200 21.09 21.31 21.09 0 0 0
10/03/2021
21.09
 16,800 21.62 21.62 21.02 0 2,900 -0.1
09/03/2021
21.62
 44,700 20.99 21.68 20.94 0 0 0
08/03/2021
20.99
 25,400 20.99 21.09 20.88 600 0 0.0
05/03/2021
20.99
 15,600 21.20 21.20 20.78 0 0 0
04/03/2021
21.20
 11,500 21.52 21.57 21.20 2,600 0 0.1
03/03/2021
21.52
 14,200 21.62 21.73 21.31 3,900 0 0.2
02/03/2021
21.62
 22,100 21.09 22.55 21.31 0 0 0
01/03/2021
21.09
 48,800 21.04 21.09 20.67 0 1,300 -0.1
26/02/2021
21.04
 7,900 21.20 21.20 20.94 300 0 0.0
25/02/2021
21.20
 10,300 21.31 21.31 20.94 0 0 0
24/02/2021
21.31
 22,200 21.60 21.60 20.94 0 0 0
23/02/2021
21.60
 25,500 21.70 21.89 21.25 0 0 0
22/02/2021
21.70
 26,900 21.47 21.70 21.41 0 200 -0.0
19/02/2021
21.47
 30,800 21.36 21.68 21.15 800 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |