CTCP Tập đoàn Yeah1 (yeg)

8.60
0.07
(0.82%)
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
(2026-05-13) 		-0.81 -8.64% 15,054,100 -35,091 0
8.53
9.54
8.60
2 tháng
(2026-04-13) 		-1.47 -14.70% 32,398,000 -1,039,655 0
8.53
10
8.60
3 tháng
(2026-03-16) 		-1.66 -16.27% 56,085,500 -68,299 0.2
8.53
10.37
8.60
6 tháng
(2025-12-15) 		-2.50 -22.65% 156,889,800 -1,142,399 -13.3
8.53
12.90
8.60
12 tháng
(2025-06-17) 		-3.34 -28.13% 576,782,600 1,570,083 31.4
8.53
14.95
8.60
24 tháng
(2024-06-24) 		0.47 5.82% 1,248,197,700 7,349,320 89.5
7.72
19.79
8.60
36 tháng
(2023-06-28) 		1.60 23% 1,450,901,200 5,621,315 56.1
5.82
19.79
8.60
60 tháng
(2021-07-08) 		-0.63 -6.92% 1,586,402,100 2,190,453 8.0
3.42
19.79
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2021
10.85
 64,800 11.00 11.00 10.75 0 0 0
17/05/2021
11.00
 73,600 10.92 11.05 10.90 0 900 -0.0
14/05/2021
10.92
 127,600 11.02 11.12 10.90 0 1,000 -0.0
13/05/2021
11.02
 74,700 11.12 11.17 10.97 0 100 -0.0
12/05/2021
11.12
 52,700 11.12 11.29 10.80 100 6,900 -0.2
11/05/2021
11.12
 100,600 10.80 11.19 10.65 4,100 4,600 -0.0
10/05/2021
10.80
 131,700 11.15 11.15 10.65 0 100 -0.0
07/05/2021
11.15
 96,200 11.34 11.34 11.10 700 25,500 -0.6
06/05/2021
11.34
 139,300 11.62 11.62 11.10 6,700 0 0.2
05/05/2021
11.62
 149,500 11.34 11.79 11.29 800 1,400 -0.0
04/05/2021
11.34
 133,800 11.89 11.89 11.15 600 0 0.0
29/04/2021
11.89
 203,100 11.49 12.24 10.75 0 0 0
28/04/2021
11.49
 324,400 12.33 12.33 11.49 300 0 0.0
27/04/2021
12.33
 292,200 13.25 13.52 12.33 5,600 4,700 0.0
26/04/2021
13.25
 423,000 12.38 13.25 12.38 1,700 1,500 0.0
23/04/2021
12.38
 405,000 11.59 12.38 11.89 14,300 0 0.4
22/04/2021
11.59
 305,700 10.85 11.59 11.39 16,800 0 0.3
20/04/2021
10.85
 127,500 10.15 10.85 9.71 200 800 -0.0
19/04/2021
10.15
 526,500 10.90 11.10 10.15 3,200 2,200 0.0
16/04/2021
10.90
 572,600 11.71 11.71 10.90 5,700 800 0.1
15/04/2021
11.71
 516,100 12.58 12.68 11.71 9,600 1,900 0.2
14/04/2021
12.58
 994,200 13.52 14.34 12.58 6,300 55,500 -1.3
13/04/2021
13.52
 67,200 14.54 14.54 13.52 200 6,300 -0.2
12/04/2021
14.54
 174,500 15.63 15.63 14.54 3,400 17,100 -0.4
09/04/2021
15.63
 456,300 16.79 16.79 15.63 5,600 8,000 -0.1
08/04/2021
16.79
 176,000 17.76 17.76 16.74 8,100 1,200 0.2
07/04/2021
17.76
 173,300 18.01 18.01 17.34 1,200 500 0.0
06/04/2021
18.01
 133,500 18.82 18.82 17.83 4,000 0 0.2
05/04/2021
18.82
 101,100 19.34 19.37 18.77 1,500 0 0.1
02/04/2021
19.34
 17,200 19.39 19.42 19.32 800 0 0.0
01/04/2021
19.39
 12,000 19.32 19.54 19.22 2,000 0 0.1
31/03/2021
19.32
 18,200 19.24 19.62 19.17 300 100 0.0
30/03/2021
19.24
 24,700 19.02 19.32 18.72 100 0 0.0
29/03/2021
19.02
 17,300 18.67 19.52 18.33 0 0 0
26/03/2021
18.67
 29,600 19.47 19.57 18.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |