CTCP Tập đoàn Yeah1 (yeg)

12.40
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |