CTCP Tập đoàn Yeah1 (yeg)

12.55
0.15
(1.21%)
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
(2025-12-30) 		-0.15 -1.20% 33,713,700 -55,400 -0.9
11.95
13.15
12.40
2 tháng
(2025-12-01) 		0.40 3.36% 76,304,600 -397,300 -4.9
11.80
13.80
12.40
3 tháng
(2025-10-31) 		-0.20 -1.60% 99,254,900 527,700 6.5
11.75
13.80
12.40
6 tháng
(2025-08-04) 		-2.55 -17.17% 317,900,100 258,482 1.6
11.75
16
12.40
12 tháng
(2025-02-03) 		-2.55 -17.17% 786,310,700 7,763,037 115.2
10.40
16.60
12.40
24 tháng
(2024-02-15) 		2.63 27.14% 1,282,956,800 8,914,491 106.8
8.21
21.17
12.40
36 tháng
(2023-02-14) 		7.32 147.14% 1,362,396,600 6,364,914 63.7
4.98
21.17
12.40
60 tháng
(2021-02-24) 		-9.01 -42.27% 1,499,901,600 2,119,352 -13.9
3.66
21.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |