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)
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
07/01/2022
11.71
 545,900 12.09 12.09 11.54 5,500 5,900 -0.0
06/01/2022
12.09
 521,800 11.84 12.36 11.42 20,400 10,200 0.2
05/01/2022
11.84
 693,300 12.63 12.63 11.79 16,400 16,400 -0.0
04/01/2022
12.63
 506,600 12.63 12.88 12.28 27,000 20,500 0.2
31/12/2021
12.63
 629,200 12.14 12.98 12.14 8,500 35,500 -0.7
30/12/2021
12.14
 1,128,600 11.34 12.14 10.92 12,700 1,000 0.3
29/12/2021
11.34
 598,500 11.86 11.86 11.17 21,600 36,500 -0.3
28/12/2021
11.86
 661,800 11.74 12.56 11.74 34,300 34,000 0.0
27/12/2021
11.74
 971,400 10.97 11.74 10.55 7,800 27,800 -0.5
24/12/2021
10.97
 1,244,600 11.79 11.79 10.97 13,000 15,100 -0.0
23/12/2021
11.79
 2,209,300 11.32 12.09 10.67 18,600 18,100 0.0
22/12/2021
11.32
 172,200 10.60 11.32 11.32 2,400 1,200 0.0
21/12/2021
10.60
 387,000 9.91 10.60 10.60 0 0 0
20/12/2021
9.91
 676,200 9.26 9.91 9.11 57,600 5,800 1.0
17/12/2021
9.26
 662,700 9.31 9.66 9.24 20,900 100 0.4
16/12/2021
9.31
 774,600 8.82 9.34 8.74 16,600 13,100 0.1
15/12/2021
8.82
 210,900 8.84 8.92 8.77 8,100 0 0.1
14/12/2021
8.84
 405,500 9.02 9.04 8.79 10,100 21,000 -0.2
13/12/2021
9.02
 685,800 8.62 9.09 8.62 25,000 2,000 0.4
10/12/2021
8.62
 414,100 8.25 8.82 8.17 14,900 0 0.3
09/12/2021
8.25
 162,900 8.27 8.30 8.07 12,600 1,700 0.2
08/12/2021
8.27
 345,700 8.32 8.35 8.10 4,400 18,800 -0.2
07/12/2021
8.32
 186,200 8.32 8.35 8.15 10,100 9,300 0.0
06/12/2021
8.32
 408,000 8.47 8.52 8.12 4,900 28,100 -0.4
03/12/2021
8.47
 259,400 8.50 8.57 8.32 2,500 17,500 -0.3
02/12/2021
8.50
 382,600 8.37 8.59 8.30 3,100 20,000 -0.3
01/12/2021
8.37
 340,600 8.42 8.52 8.27 7,400 114,200 -1.8
30/11/2021
8.42
 355,400 8.52 8.59 8.32 7,200 10,100 -0.0
29/11/2021
8.52
 369,400 8.37 8.67 8.12 22,200 13,000 0.1
26/11/2021
8.37
 496,200 8.69 8.69 8.30 6,800 41,900 -0.6
25/11/2021
8.69
 282,100 8.89 8.97 8.62 9,500 22,000 -0.2
24/11/2021
8.89
 313,900 8.59 8.89 8.67 18,500 3,500 0.3
23/11/2021
8.59
 471,300 8.59 8.62 8.17 11,700 16,200 -0.1
22/11/2021
8.59
 961,500 9.06 9.34 8.57 44,700 43,200 0.0
19/11/2021
9.06
 762,900 9.46 9.56 8.84 56,000 32,000 0.4
18/11/2021
9.46
 1,230,200 9.16 9.61 9.02 116,900 10,900 2.0
17/11/2021
9.16
 563,300 8.67 9.16 8.69 33,400 8,400 0.4
16/11/2021
8.67
 1,052,500 9.16 9.16 8.67 25,200 7,000 0.3
15/11/2021
9.16
 853,500 9.02 9.36 8.77 12,000 13,800 -0.0
12/11/2021
9.02
 577,600 8.94 9.16 8.87 3,700 11,600 -0.1
11/11/2021
8.94
 2,260,700 8.37 8.94 8.40 45,000 11,200 0.6
10/11/2021
8.37
 462,300 8.32 8.42 8.30 25,100 1,800 0.4
09/11/2021
8.32
 657,700 8.32 8.45 8.30 8,400 3,000 0.1
08/11/2021
8.32
 768,400 8.25 8.42 8.30 30,400 4,100 0.4
05/11/2021
8.25
 351,100 8.02 8.37 7.93 18,100 6,100 0.2
04/11/2021
8.02
 178,200 7.93 8.20 7.78 7,200 500 0.0
03/11/2021
7.93
 449,500 8.35 8.37 7.93 4,700 100 0.1
02/11/2021
8.35
 1,150,900 7.98 8.52 7.93 10,600 7,300 0.1
01/11/2021
7.98
 336,200 8.00 8.17 7.93 8,000 2,700 0.1
29/10/2021
8.00
 285,300 8.00 8.02 7.73 13,100 31,100 -0.3
28/10/2021
8.00
 337,300 7.98 8.27 7.68 11,700 18,500 -0.1
27/10/2021
7.98
 191,400 8.27 8.27 7.88 5,200 6,000 -0.0
26/10/2021
8.27
 377,200 8.07 8.40 8.07 39,800 8,400 0.5
25/10/2021
8.07
 1,332,900 7.55 8.07 7.60 25,800 5,000 0.3
22/10/2021
7.55
 118,800 7.55 7.63 7.55 0 5,400 -0.1
21/10/2021
7.55
 74,500 7.60 7.63 7.55 0 700 -0.0
20/10/2021
7.60
 142,600 7.63 7.63 7.55 200 1,200 -0.0
19/10/2021
7.63
 126,800 7.55 7.63 7.53 3,000 3,700 -0.0
18/10/2021
7.55
 98,400 7.60 7.65 7.53 0 13,100 -0.2
15/10/2021
7.60
 137,600 7.58 7.60 7.53 300 1,100 -0.0
14/10/2021
7.58
 143,000 7.55 7.68 7.53 4,500 2,900 0.0
13/10/2021
7.55
 63,400 7.58 7.60 7.50 2,000 2,900 -0.0
12/10/2021
7.58
 53,600 7.63 7.65 7.55 2,800 3,000 -0.0
11/10/2021
7.63
 48,400 7.60 7.68 7.55 11,900 2,800 0.1
08/10/2021
7.60
 83,500 7.53 7.65 7.53 200 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |