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)
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
12/04/2021
15.56
 174,500 16.72 16.72 15.56 3,400 17,100 -0.4
09/04/2021
16.72
 456,300 17.97 17.97 16.72 5,600 8,000 -0.1
08/04/2021
17.97
 176,000 19.00 19.00 17.91 8,100 1,200 0.2
07/04/2021
19.00
 173,300 19.27 19.27 18.55 1,200 500 0.0
06/04/2021
19.27
 133,500 20.14 20.14 19.08 4,000 0 0.2
05/04/2021
20.14
 101,100 20.70 20.72 20.09 1,500 0 0.1
02/04/2021
20.70
 17,200 20.75 20.78 20.67 800 0 0.0
01/04/2021
20.75
 12,000 20.67 20.91 20.56 2,000 0 0.1
31/03/2021
20.67
 18,200 20.59 20.99 20.51 300 100 0.0
30/03/2021
20.59
 24,700 20.35 20.67 20.03 100 0 0.0
29/03/2021
20.35
 17,300 19.98 20.88 19.61 0 0 0
26/03/2021
19.98
 29,600 20.83 20.94 19.98 100 0 0.0
25/03/2021
20.83
 30,300 20.70 20.99 20.67 0 0 0
24/03/2021
20.70
 16,400 21.04 21.04 20.62 600 0 0.0
23/03/2021
21.04
 17,800 20.78 21.04 20.72 0 625,800 -25.0
22/03/2021
20.78
 17,300 21.20 21.20 20.67 200 3,000 -0.1
19/03/2021
21.20
 13,300 21.04 21.20 21.04 2,500 0 0.1
18/03/2021
21.04
 58,000 21.09 21.09 20.67 500 0 0.0
17/03/2021
21.09
 27,900 21.09 21.20 20.88 0 400 -0.0
16/03/2021
21.09
 9,300 21.20 21.20 20.94 0 0 0
15/03/2021
21.20
 19,000 21.20 21.20 20.94 1,500 1,100 0.0
12/03/2021
21.20
 11,500 21.31 21.36 21.04 200 0 0.0
11/03/2021
21.31
 33,200 21.09 21.31 21.09 0 0 0
10/03/2021
21.09
 16,800 21.62 21.62 21.02 0 2,900 -0.1
09/03/2021
21.62
 44,700 20.99 21.68 20.94 0 0 0
08/03/2021
20.99
 25,400 20.99 21.09 20.88 600 0 0.0
05/03/2021
20.99
 15,600 21.20 21.20 20.78 0 0 0
04/03/2021
21.20
 11,500 21.52 21.57 21.20 2,600 0 0.1
03/03/2021
21.52
 14,200 21.62 21.73 21.31 3,900 0 0.2
02/03/2021
21.62
 22,100 21.09 22.55 21.31 0 0 0
01/03/2021
21.09
 48,800 21.04 21.09 20.67 0 1,300 -0.1
26/02/2021
21.04
 7,900 21.20 21.20 20.94 300 0 0.0
25/02/2021
21.20
 10,300 21.31 21.31 20.94 0 0 0
24/02/2021
21.31
 22,200 21.60 21.60 20.94 0 0 0
23/02/2021
21.60
 25,500 21.70 21.89 21.25 0 0 0
22/02/2021
21.70
 26,900 21.47 21.70 21.41 0 200 -0.0
19/02/2021
21.47
 30,800 21.36 21.68 21.15 800 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |