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)
14/10/2021
8.11
 143,000 8.08 8.22 8.06 4,500 2,900 0.0
13/10/2021
8.08
 63,400 8.11 8.14 8.03 2,000 2,900 -0.0
12/10/2021
8.11
 53,600 8.16 8.19 8.08 2,800 3,000 -0.0
11/10/2021
8.16
 48,400 8.14 8.22 8.08 11,900 2,800 0.1
08/10/2021
8.14
 83,500 8.06 8.19 8.06 200 300 -0.0
07/10/2021
8.06
 124,700 8.16 8.29 8.06 3,100 5,000 -0.0
06/10/2021
8.16
 113,800 8.08 8.24 8.06 8,100 4,000 0.1
05/10/2021
8.08
 106,300 8.06 8.14 8.03 2,000 1,000 0.0
04/10/2021
8.06
 97,600 8.03 8.16 8.00 9,400 4,200 0.1
01/10/2021
8.03
 90,500 8.08 8.19 8.00 28,200 25,900 0.0
30/09/2021
8.08
 97,500 8.06 8.35 8.06 3,300 100 0.0
29/09/2021
8.06
 129,800 8.03 8.08 7.98 300 300 0.0
28/09/2021
8.03
 257,200 8.11 8.11 7.87 2,300 3,700 -0.0
27/09/2021
8.11
 255,000 8.53 8.53 8.06 0 21,300 -0.3
24/09/2021
8.53
 143,500 8.80 8.80 8.53 0 17,200 -0.3
23/09/2021
8.80
 656,300 8.56 9.01 8.61 5,500 1,200 0.1
22/09/2021
8.56
 407,200 8.14 8.59 8.08 6,900 4,200 0.0
21/09/2021
8.14
 141,100 8.29 8.29 8.14 7,700 2,800 0.1
20/09/2021
8.29
 181,200 8.27 8.40 8.27 14,800 0 0.2
17/09/2021
8.27
 331,300 8.11 8.48 8.06 5,300 3,800 0.0
16/09/2021
8.11
 81,500 8.14 8.16 8.03 2,800 6,200 -0.1
15/09/2021
8.14
 179,400 8.08 8.14 8.00 500 22,900 -0.3
14/09/2021
8.08
 132,100 8.11 8.24 8.00 3,700 400 0.1
13/09/2021
8.11
 134,200 8.19 8.19 7.84 10,400 7,700 0.0
10/09/2021
8.19
 124,700 8.11 8.19 8.06 2,100 0 0.0
09/09/2021
8.11
 91,200 8.14 8.22 8.06 100 4,200 -0.1
08/09/2021
8.14
 148,800 8.06 8.37 8.08 4,700 1,400 0.1
07/09/2021
8.06
 188,500 8.35 8.43 8.00 100 10,000 -0.2
06/09/2021
8.35
 168,800 8.27 8.53 8.27 36,900 1,000 0.6
01/09/2021
8.27
 96,000 8.29 8.40 8.22 5,800 2,900 0.0
31/08/2021
8.29
 281,500 8.11 8.53 8.06 12,400 600 0.2
30/08/2021
8.11
 163,400 8.00 8.19 7.95 13,600 0 0.2
27/08/2021
8.00
 153,300 8.06 8.06 7.84 3,200 3,600 -0.0
26/08/2021
8.06
 168,100 8.08 8.19 8.03 11,100 1,200 0.2
25/08/2021
8.08
 216,800 8.43 8.43 8.03 0 13,000 -0.2
24/08/2021
8.43
 334,000 8.43 8.90 8.27 3,100 14,600 -0.2
23/08/2021
8.43
 197,600 7.90 8.43 7.90 1,800 5,100 -0.1
20/08/2021
7.90
 691,900 8.22 8.27 7.84 3,700 28,100 -0.4
19/08/2021
8.22
 335,100 8.37 8.37 8.22 6,000 2,700 0.1
18/08/2021
8.37
 232,700 8.45 8.48 8.27 1,400 200 0.0
17/08/2021
8.45
 520,100 8.85 8.85 8.40 6,500 8,800 -0.0
16/08/2021
8.85
 241,200 8.72 9.01 8.69 13,200 14,100 -0.0
13/08/2021
8.72
 357,100 8.90 8.90 8.48 17,600 20,800 -0.1
12/08/2021
8.90
 457,700 9.22 9.22 8.75 8,600 15,800 -0.1
11/08/2021
9.22
 632,300 9.96 9.96 9.22 19,500 46,000 -0.5
10/08/2021
9.96
 819,900 9.83 10.44 9.49 26,600 36,500 -0.2
09/08/2021
9.83
 748,200 9.20 9.83 9.57 22,000 700 0.4
06/08/2021
9.20
 427,200 8.61 9.20 9.20 45,000 0 0.8
05/08/2021
8.61
 1,433,200 8.06 8.61 8.03 26,900 0 0.4
04/08/2021
8.06
 81,300 8.03 8.11 8.00 10,200 0 0.2
03/08/2021
8.03
 115,000 8.06 8.06 7.90 7,200 0 0.1
02/08/2021
8.06
 159,700 8.16 8.16 7.95 4,300 0 0.1
30/07/2021
8.16
 57,000 8.16 8.22 8.00 3,700 100 0.1
29/07/2021
8.16
 252,100 7.98 8.37 7.98 5,500 0 0.1
28/07/2021
7.98
 399,700 8.37 8.37 7.95 600 131,400 -2.0
27/07/2021
8.37
 198,800 8.59 8.64 8.32 600 82,500 -1.3
26/07/2021
8.59
 56,600 8.53 8.59 8.29 800 37,300 -0.6
23/07/2021
8.53
 35,500 8.67 8.67 8.45 1,200 16,800 -0.3
22/07/2021
8.67
 80,900 8.67 8.80 8.48 900 33,900 -0.5
21/07/2021
8.67
 24,200 8.43 8.80 8.43 1,300 0 0.0
20/07/2021
8.43
 44,300 8.37 8.45 7.95 100 4,100 -0.1
19/07/2021
8.37
 77,000 8.64 8.64 8.27 200 3,100 -0.0
16/07/2021
8.64
 60,000 8.59 8.75 8.53 700 1,000 -0.0
15/07/2021
8.59
 23,900 8.51 8.67 8.27 1,100 600 0.0
14/07/2021
8.51
 39,400 8.64 8.75 8.37 0 600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |