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)
07/10/2021
7.53
 124,700 7.63 7.75 7.53 3,100 5,000 -0.0
06/10/2021
7.63
 113,800 7.55 7.70 7.53 8,100 4,000 0.1
05/10/2021
7.55
 106,300 7.53 7.60 7.50 2,000 1,000 0.0
04/10/2021
7.53
 97,600 7.50 7.63 7.48 9,400 4,200 0.1
01/10/2021
7.50
 90,500 7.55 7.65 7.48 28,200 25,900 0.0
30/09/2021
7.55
 97,500 7.53 7.80 7.53 3,300 100 0.0
29/09/2021
7.53
 129,800 7.50 7.55 7.45 300 300 0.0
28/09/2021
7.50
 257,200 7.58 7.58 7.36 2,300 3,700 -0.0
27/09/2021
7.58
 255,000 7.98 7.98 7.53 0 21,300 -0.3
24/09/2021
7.98
 143,500 8.22 8.22 7.98 0 17,200 -0.3
23/09/2021
8.22
 656,300 8.00 8.42 8.05 5,500 1,200 0.1
22/09/2021
8.00
 407,200 7.60 8.02 7.55 6,900 4,200 0.0
21/09/2021
7.60
 141,100 7.75 7.75 7.60 7,700 2,800 0.1
20/09/2021
7.75
 181,200 7.73 7.85 7.73 14,800 0 0.2
17/09/2021
7.73
 331,300 7.58 7.93 7.53 5,300 3,800 0.0
16/09/2021
7.58
 81,500 7.60 7.63 7.50 2,800 6,200 -0.1
15/09/2021
7.60
 179,400 7.55 7.60 7.48 500 22,900 -0.3
14/09/2021
7.55
 132,100 7.58 7.70 7.48 3,700 400 0.1
13/09/2021
7.58
 134,200 7.65 7.65 7.33 10,400 7,700 0.0
10/09/2021
7.65
 124,700 7.58 7.65 7.53 2,100 0 0.0
09/09/2021
7.58
 91,200 7.60 7.68 7.53 100 4,200 -0.1
08/09/2021
7.60
 148,800 7.53 7.83 7.55 4,700 1,400 0.1
07/09/2021
7.53
 188,500 7.80 7.88 7.48 100 10,000 -0.2
06/09/2021
7.80
 168,800 7.73 7.98 7.73 36,900 1,000 0.6
01/09/2021
7.73
 96,000 7.75 7.85 7.68 5,800 2,900 0.0
31/08/2021
7.75
 281,500 7.58 7.98 7.53 12,400 600 0.2
30/08/2021
7.58
 163,400 7.48 7.65 7.43 13,600 0 0.2
27/08/2021
7.48
 153,300 7.53 7.53 7.33 3,200 3,600 -0.0
26/08/2021
7.53
 168,100 7.55 7.65 7.50 11,100 1,200 0.2
25/08/2021
7.55
 216,800 7.88 7.88 7.50 0 13,000 -0.2
24/08/2021
7.88
 334,000 7.88 8.32 7.73 3,100 14,600 -0.2
23/08/2021
7.88
 197,600 7.38 7.88 7.38 1,800 5,100 -0.1
20/08/2021
7.38
 691,900 7.68 7.73 7.33 3,700 28,100 -0.4
19/08/2021
7.68
 335,100 7.83 7.83 7.68 6,000 2,700 0.1
18/08/2021
7.83
 232,700 7.90 7.93 7.73 1,400 200 0.0
17/08/2021
7.90
 520,100 8.27 8.27 7.85 6,500 8,800 -0.0
16/08/2021
8.27
 241,200 8.15 8.42 8.12 13,200 14,100 -0.0
13/08/2021
8.15
 357,100 8.32 8.32 7.93 17,600 20,800 -0.1
12/08/2021
8.32
 457,700 8.62 8.62 8.17 8,600 15,800 -0.1
11/08/2021
8.62
 632,300 9.31 9.31 8.62 19,500 46,000 -0.5
10/08/2021
9.31
 819,900 9.19 9.76 8.87 26,600 36,500 -0.2
09/08/2021
9.19
 748,200 8.59 9.19 8.94 22,000 700 0.4
06/08/2021
8.59
 427,200 8.05 8.59 8.59 45,000 0 0.8
05/08/2021
8.05
 1,433,200 7.53 8.05 7.50 26,900 0 0.4
04/08/2021
7.53
 81,300 7.50 7.58 7.48 10,200 0 0.2
03/08/2021
7.50
 115,000 7.53 7.53 7.38 7,200 0 0.1
02/08/2021
7.53
 159,700 7.63 7.63 7.43 4,300 0 0.1
30/07/2021
7.63
 57,000 7.63 7.68 7.48 3,700 100 0.1
29/07/2021
7.63
 252,100 7.45 7.83 7.45 5,500 0 0.1
28/07/2021
7.45
 399,700 7.83 7.83 7.43 600 131,400 -2.0
27/07/2021
7.83
 198,800 8.02 8.07 7.78 600 82,500 -1.3
26/07/2021
8.02
 56,600 7.98 8.02 7.75 800 37,300 -0.6
23/07/2021
7.98
 35,500 8.10 8.10 7.90 1,200 16,800 -0.3
22/07/2021
8.10
 80,900 8.10 8.22 7.93 900 33,900 -0.5
21/07/2021
8.10
 24,200 7.88 8.22 7.88 1,300 0 0.0
20/07/2021
7.88
 44,300 7.83 7.90 7.43 100 4,100 -0.1
19/07/2021
7.83
 77,000 8.07 8.07 7.73 200 3,100 -0.0
16/07/2021
8.07
 60,000 8.02 8.17 7.98 700 1,000 -0.0
15/07/2021
8.02
 23,900 7.95 8.10 7.73 1,100 600 0.0
14/07/2021
7.95
 39,400 8.07 8.17 7.83 0 600 -0.0
13/07/2021
8.07
 110,900 8.25 8.32 7.85 5,200 1,100 0.1
12/07/2021
8.25
 146,300 8.87 8.87 8.25 200 1,000 -0.0
09/07/2021
8.87
 89,500 9.16 9.16 8.67 100 2,700 -0.0
08/07/2021
9.16
 72,300 9.21 9.51 8.92 100 4,600 -0.1
07/07/2021
9.21
 121,100 9.61 9.66 9.02 3,000 1,000 0.0
06/07/2021
9.61
 92,600 9.98 9.98 9.61 200 5,900 -0.1
05/07/2021
9.98
 119,000 10.11 10.28 9.81 400 3,200 0
02/07/2021
10.11
 22,300 10.20 10.35 10.11 1,200 500 0.0
01/07/2021
10.20
 70,900 10.13 10.20 10.06 100 4,000 -0.1
30/06/2021
10.13
 53,000 10.25 10.30 10.13 1,100 0 0.0
29/06/2021
10.25
 80,500 10.33 10.33 10.18 500 0 0.0
28/06/2021
10.33
 47,900 10.40 10.40 10.15 100 1,200 -0.0
25/06/2021
10.40
 47,100 10.40 10.48 10.30 100 1,300 -0.0
24/06/2021
10.40
 30,600 10.48 10.55 10.28 0 3,700 -0.1
23/06/2021
10.48
 23,600 10.58 10.60 10.43 1,400 4,000 -0.1
22/06/2021
10.58
 62,400 10.50 10.70 10.50 4,300 0 0.1
21/06/2021
10.50
 80,600 10.48 10.50 10.30 4,100 1,700 0.1
18/06/2021
10.48
 79,300 10.58 10.60 10.40 800 0 0.0
17/06/2021
10.58
 51,000 10.63 10.65 10.50 800 4,700 -0.1
16/06/2021
10.63
 103,700 10.60 10.90 10.60 1,300 1,000 0.0
15/06/2021
10.60
 34,000 10.65 10.85 10.50 700 1,600 -0.0
14/06/2021
10.65
 96,900 10.80 10.80 10.53 1,100 200 0.0
11/06/2021
10.80
 63,300 10.60 11.10 10.50 3,300 300 0.1
10/06/2021
10.60
 56,300 10.95 10.95 10.45 2,100 2,800 -0.0
09/06/2021
10.95
 83,000 11.24 11.29 10.65 2,800 2,000 0.0
08/06/2021
11.24
 268,400 10.65 11.39 10.90 6,800 0 0.2
07/06/2021
10.65
 164,700 10.28 10.65 10.40 6,200 600 0.1
04/06/2021
10.28
 97,200 10.23 10.40 10.15 8,600 0 0.2
03/06/2021
10.23
 272,500 9.96 10.35 9.88 6,200 200,000 -3.9
02/06/2021
9.96
 104,000 9.98 10.11 9.86 0 70,000 -1.4
01/06/2021
9.98
 46,600 10.08 10.08 9.96 3,000 100 0.1
31/05/2021
10.08
 97,700 10.30 10.55 9.91 4,500 20,000 -0.3
28/05/2021
10.30
 50,400 10.33 10.40 10.06 3,400 2,400 0.0
27/05/2021
10.33
 54,900 10.63 10.67 10.30 2,100 500 0.0
26/05/2021
10.63
 80,000 10.20 10.63 9.98 2,000 0 0.0
25/05/2021
10.20
 86,200 10.60 10.65 10.15 1,100 10,000 -0.2
24/05/2021
10.60
 179,400 10.80 11.10 10.20 1,900 0 0.0
21/05/2021
10.80
 136,200 10.11 10.80 9.91 1,000 50,000 -1.1
20/05/2021
10.11
 75,700 10.11 10.35 10.03 2,200 0 0.0
19/05/2021
10.11
 520,300 10.85 10.85 10.11 1,100 27,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |