CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-05) 		0.35 2.87% 23,513,300 764,300 9.4
11.75
12.55
12.35
2 tháng
(2025-10-06) 		-1.60 -11.31% 62,165,500 751,200 8.6
11.75
14.15
12.35
3 tháng
(2025-09-08) 		-1.25 -9.06% 117,207,400 1,196,300 14.2
11.75
15
12.35
6 tháng
(2025-06-09) 		0.85 7.26% 439,528,600 6,916,182 99.0
11.70
16
12.35
12 tháng
(2024-12-10) 		-0.32 -2.48% 878,498,300 6,542,510 81.7
10.40
21.17
12.35
24 tháng
(2023-12-18) 		1.73 16.04% 1,247,111,100 9,616,814 115.5
8.21
21.17
12.35
36 tháng
(2022-12-21) 		7.46 146.65% 1,293,755,000 6,659,654 67.5
4.47
21.17
12.35
60 tháng
(2020-12-31) 		-11.88 -48.64% 1,431,203,110 2,339,252 -13.7
3.66
24.81
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
21.36
 55,500 20.67 21.62 20.59 200 1,200 -0.0
17/02/2021
20.67
 63,300 20.99 20.99 20.56 300 1,100 -0.0
09/02/2021
20.99
 43,900 20.72 21.15 20.56 0 400 -0.0
08/02/2021
20.72
 18,300 21.15 21.57 20.67 1,000 800 0.0
05/02/2021
21.15
 21,600 20.99 21.20 20.94 600 400 0.0
04/02/2021
20.99
 20,800 21.25 21.73 20.72 3,100 0 0.1
03/02/2021
21.25
 28,800 20.51 21.36 20.51 4,200 0 0.2
02/02/2021
20.51
 79,400 21.55 21.55 20.14 6,600 600 0.2
01/02/2021
21.55
 27,500 22.42 22.42 21.31 0 2,800 -0.1
29/01/2021
22.42
 40,900 21.47 22.66 20.14 1,100 4,700 -0.1
28/01/2021
21.47
 127,800 23.06 23.06 21.47 41,000 600 1.6
27/01/2021
23.06
 66,200 24.49 24.49 22.79 300 5,600 -0.2
26/01/2021
24.49
 230,200 23.69 25.28 24.38 7,700 2,100 0.3
25/01/2021
23.69
 98,900 22.15 23.69 22.79 561,900 637,300 -3.2
22/01/2021
22.15
 157,200 21.92 22.23 21.47 1,500 0 0.1
21/01/2021
21.92
 185,000 22.58 22.90 21.89 3,300 3,800 -0.0
20/01/2021
22.58
 66,100 23.06 23.59 22.00 200 400 -0.0
19/01/2021
23.06
 95,800 23.85 23.90 22.92 400,100 400,600 -0.0
18/01/2021
23.85
 138,300 23.75 24.65 23.59 1,900 0 0.1
15/01/2021
23.75
 137,000 24.54 24.59 22.90 2,000 0 0.1
14/01/2021
24.54
 12,300 24.43 24.59 24.33 0 900 -0.0
13/01/2021
24.43
 38,100 24.38 24.86 24.28 0 8,400 -0.4
12/01/2021
24.38
 25,900 24.43 24.43 24.17 0 1,600 -0.1
11/01/2021
24.43
 27,700 24.38 24.91 24.33 2,700 3,000 -0.0
08/01/2021
24.38
 35,100 24.75 24.81 23.85 1,500 18,900 -0.8
07/01/2021
24.75
 18,300 24.59 24.81 24.59 1,300 1,000 0.0
06/01/2021
24.59
 31,300 24.59 24.70 24.54 100 0 0.0
05/01/2021
24.59
 49,600 24.81 24.86 23.08 200 26,700 -1.2
04/01/2021
24.81
 51,800 24.43 24.91 24.38 3,000 500 0.1
31/12/2020
24.43
 18,610 24.38 24.49 24.33 0 100 -0.0
30/12/2020
24.38
 31,790 24.54 24.86 24.38 0 60 0
29/12/2020
24.54
 21,060 24.54 25.02 24.38 20 1,100 -0.0
28/12/2020
24.54
 50,830 25.12 25.12 24.43 0 10,950 -0.5
25/12/2020
25.12
 35,510 25.28 25.44 24.91 0 1,000 -0.0
24/12/2020
25.28
 28,080 25.39 25.76 24.49 3,900 1,880 0.1
23/12/2020
25.39
 88,110 24.38 25.71 24.17 3,200 3,900 -0.0
22/12/2020
24.38
 51,610 23.93 24.86 23.96 920 3,200 -0.1
21/12/2020
23.93
 58,390 24.22 24.22 23.90 3,900 3,760 0.0
18/12/2020
24.22
 10,900 24.17 24.54 24.12 730 1,830 -0.1
17/12/2020
24.17
 24,950 24.22 24.38 23.90 1,500 440 0.0
16/12/2020
24.22
 23,860 24.38 24.65 24.17 3,380 0 0.2
15/12/2020
24.38
 14,230 24.59 24.70 24.22 0 500 -0.0
14/12/2020
24.59
 24,820 23.69 24.91 23.80 440 0 0.0
11/12/2020
23.69
 20,590 24.06 24.22 23.69 3,000 2,770 0.0
10/12/2020
24.06
 15,990 24.33 24.75 23.85 0 2,500 -0.1
09/12/2020
24.33
 16,620 24.78 24.91 24.28 100 0 0.0
08/12/2020
24.78
 6,420 24.38 24.86 24.04 70 10 0.0
07/12/2020
24.38
 33,190 25.12 25.12 24.12 0 4,410 -0.2
04/12/2020
25.12
 21,540 25.92 25.92 24.12 460 50 0.0
03/12/2020
25.92
 17,170 26.18 26.66 25.44 1,130 350 0.0
02/12/2020
26.18
 100,090 24.99 26.71 25.76 7,530 1,880 0.3
01/12/2020
24.99
 97,670 23.37 24.99 23.85 0 17,500 -0.8
30/11/2020
23.37
 28,380 23.37 23.40 23.16 0 18,400 -0.8
27/11/2020
23.37
 105,200 23.37 23.53 23.32 10 53,540 -2.4
26/11/2020
23.37
 30,710 23.48 23.48 23.32 0 6,240 -0.3
25/11/2020
23.48
 10,610 23.48 23.48 23.37 0 3,760 -0.2
24/11/2020
23.48
 8,550 23.69 23.82 23.43 0 0 0
23/11/2020
23.69
 40,240 23.80 23.80 23.43 0 13,620 -0.6
20/11/2020
23.80
 25,110 23.43 23.80 23.32 0 15,060 -0.7
19/11/2020
23.43
 4,130 23.43 23.64 23.37 0 20 -0.0
18/11/2020
23.43
 9,530 23.64 23.64 23.43 0 60 -0.0
17/11/2020
23.64
 90,100 23.75 23.85 23.51 0 34,970 -1.6
16/11/2020
23.75
 29,300 23.59 23.80 23.59 0 15,000 -0.7
13/11/2020
23.59
 42,180 23.85 23.90 23.51 0 480 -0.0
12/11/2020
23.85
 12,200 24.06 24.06 23.59 0 390 -0.0
11/11/2020
24.06
 1,870 24.06 24.28 23.90 0 10 -0.0
10/11/2020
24.06
 24,050 24.12 24.38 23.85 10,800 18,770 -0.4
09/11/2020
24.12
 54,050 23.75 24.65 23.59 240 28,480 -1.3
06/11/2020
23.75
 92,260 23.48 23.77 23.32 0 25,010 -1.1
05/11/2020
23.48
 6,970 23.80 23.82 23.45 0 0 0
04/11/2020
23.80
 46,340 23.59 23.80 23.37 100 24,890 -1.1
03/11/2020
23.59
 40,930 23.75 23.77 23.56 0 11,570 -0.5
02/11/2020
23.75
 22,550 23.80 23.85 23.43 20 680 -0.0
30/10/2020
23.80
 58,400 23.59 23.85 23.27 100 9,800 -0.4
29/10/2020
23.59
 56,430 23.45 23.85 23.06 2,100 0 0.1
28/10/2020
23.45
 31,900 23.75 23.85 23.43 10 11,760 -0.5
27/10/2020
23.75
 52,670 23.75 24.12 23.48 0 15,000 -0.7
26/10/2020
23.75
 19,020 23.88 23.88 23.67 20 0 0.0
23/10/2020
23.88
 13,680 23.85 24.12 23.85 530 2,830 -0.1
22/10/2020
23.85
 39,060 23.85 24.06 23.75 1,100 10,000 -0.4
21/10/2020
23.85
 31,890 23.80 24.22 23.64 3,000 420 0.1
20/10/2020
23.80
 30,810 23.85 24.06 23.64 0 0 0
19/10/2020
23.85
 9,720 24.22 24.22 23.64 0 0 0
16/10/2020
24.22
 52,970 23.72 24.59 23.75 430 1,010 -0.0
15/10/2020
23.72
 21,450 23.22 23.72 22.95 1,020 0 0.0
14/10/2020
23.22
 13,390 23.32 23.59 22.92 410 0 0.0
13/10/2020
23.32
 28,410 23.72 23.72 22.26 1,750 0 0.1
12/10/2020
23.72
 97,900 25.23 25.23 23.69 1,530 0 0.1
09/10/2020
25.23
 9,160 25.12 25.55 24.99 0 0 0
08/10/2020
25.12
 5,830 25.28 25.28 24.91 1,100 0 0.1
07/10/2020
25.28
 4,520 25.23 25.44 24.91 0 10 -0.0
06/10/2020
25.23
 8,110 25.34 25.44 24.75 500 210 0.0
05/10/2020
25.34
 6,480 25.34 25.34 24.65 0 0 0
02/10/2020
25.34
 7,770 25.71 25.71 24.38 20 50 -0.0
01/10/2020
25.71
 14,900 24.91 25.71 24.38 0 0 0
30/09/2020
24.91
 10,580 25.23 25.39 24.91 20 0 0.0
29/09/2020
25.23
 17,910 25.57 25.57 25.02 500 1,660 -0.1
28/09/2020
25.57
 10,670 25.60 25.89 25.44 410 0 0.0
25/09/2020
25.60
 15,950 25.92 25.92 25.52 300 0 0.0
24/09/2020
25.92
 1,750 25.97 25.97 25.55 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |