CTCP Tập đoàn Yeah1 (yeg)

12.45
0.05
(0.40%)
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)
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
23/09/2020
25.97
 10,730 25.97 25.97 25.76 10 0 0.0
22/09/2020
25.97
 11,940 25.97 26.21 25.87 0 0 0
21/09/2020
25.97
 17,110 26.08 26.08 25.68 0 0 0
18/09/2020
26.08
 11,800 26.18 26.18 25.97 0 0 0
17/09/2020
26.18
 9,160 26.24 26.29 25.97 0 350 -0.0
16/09/2020
26.24
 2,800 26.34 26.66 25.97 0 1,000 -0.0
15/09/2020
26.34
 2,850 26.45 26.77 26.24 0 0 0
14/09/2020
26.45
 6,280 25.97 26.50 25.97 0 0 0
11/09/2020
25.97
 9,360 26.08 26.50 25.44 0 5,000 -0.2
10/09/2020
26.08
 7,150 26.50 26.82 25.97 300 0 0.0
09/09/2020
26.50
 3,900 26.55 26.55 25.97 100 1,100 -0.0
08/09/2020
26.55
 7,390 26.50 26.98 26.50 0 0 0
07/09/2020
26.50
 37,710 26.77 26.98 26.24 260 0 0.0
04/09/2020
26.77
 18,360 26.87 26.87 26.18 100 0 0.0
03/09/2020
26.87
 10,130 27.30 27.56 26.87 60 10 0.0
01/09/2020
27.30
 12,440 27.56 28.09 27.03 5,420 380 0.3
31/08/2020
27.56
 3,910 28.04 28.04 27.14 0 0 0
28/08/2020
28.04
 28,220 27.03 28.09 27.08 0 1,100 -0.1
27/08/2020
27.03
 28,050 26.66 27.56 26.71 300 2,000 -0.1
26/08/2020
26.66
 13,810 26.40 26.71 26.02 0 0 0
25/08/2020
26.40
 11,400 25.81 26.71 25.97 1,000 100 0.0
24/08/2020
25.81
 14,140 25.60 26.50 25.63 0 0 0
21/08/2020
25.60
 9,640 25.76 25.97 25.49 0 1,880 -0.1
20/08/2020
25.76
 5,620 26.40 26.40 25.65 50 0 0.0
19/08/2020
26.40
 1,190 26.02 26.45 26.02 0 0 0
18/08/2020
26.02
 3,980 26.50 26.50 25.60 0 0 0
17/08/2020
26.50
 8,200 26.50 26.50 25.44 50 0 0.0
14/08/2020
26.50
 9,640 27.03 27.46 26.50 0 0 0
13/08/2020
27.03
 27,340 27.46 27.56 26.45 0 3,710 -0.2
12/08/2020
27.46
 23,870 26.45 27.83 27.03 0 1,000 -0.1
11/08/2020
26.45
 18,120 26.10 27.24 26.13 0 0 0
10/08/2020
26.10
 9,920 25.18 26.13 25.18 0 0 0
07/08/2020
25.18
 6,270 25.23 25.60 24.91 0 260 -0.0
06/08/2020
25.23
 13,010 25.18 25.34 24.38 200 0 0.0
05/08/2020
25.18
 14,400 25.18 25.18 24.38 0 460 -0.0
04/08/2020
25.18
 8,750 24.91 25.57 24.91 30 400 -0.0
03/08/2020
24.91
 7,410 24.33 25.18 24.38 200 0 0.0
31/07/2020
24.33
 5,090 24.91 25.02 23.67 0 0 0
30/07/2020
24.91
 3,900 24.65 25.81 24.65 500 0 0.0
29/07/2020
24.65
 38,470 26.13 26.13 24.38 500 0 0.0
28/07/2020
26.13
 17,950 24.46 26.16 23.32 1,720 570 0.1
27/07/2020
24.46
 63,450 26.29 26.29 24.46 800 990 -0.0
24/07/2020
26.29
 33,300 28.09 28.09 26.29 620 0 0.0
23/07/2020
28.09
 35,430 28.62 29.63 27.03 500 0 0.0
22/07/2020
28.62
 53,790 30.74 30.85 28.62 1,090 2,490 -0.1
21/07/2020
30.74
 27,920 30.74 31.80 30.64 480 500 -0.0
20/07/2020
30.74
 16,500 30.90 30.90 30.21 0 0 0
17/07/2020
30.90
 11,300 31.17 31.17 30.48 0 0 0
16/07/2020
31.17
 19,120 31.59 31.80 31.01 500 0 0.0
15/07/2020
31.59
 47,960 30.69 32.81 31.27 100 2,810 -0.2
14/07/2020
30.69
 28,350 28.73 30.69 28.78 3,560 100 0.2
13/07/2020
28.73
 3,890 29.10 29.10 28.73 0 100 -0.0
10/07/2020
29.10
 5,600 29.15 29.15 28.09 0 20 -0.0
09/07/2020
29.15
 19,180 28.09 29.15 28.04 7,000 150 0.4
08/07/2020
28.09
 5,280 28.36 28.41 27.99 0 410 -0.0
07/07/2020
28.36
 6,100 28.57 28.62 28.36 100 120 -0.0
06/07/2020
28.57
 9,240 28.41 28.62 28.09 6,000 0 0.3
03/07/2020
28.41
 5,300 28.30 28.41 27.56 580 0 0.0
02/07/2020
28.30
 4,510 28.09 28.62 27.83 880 30 0.0
01/07/2020
28.09
 8,300 27.24 28.09 27.08 4,810 0 0.3
30/06/2020
27.24
 15,420 27.56 28.25 27.03 9,190 4,740 0.2
29/06/2020
27.56
 9,890 28.62 28.62 27.56 9,190 4,740 0.2
26/06/2020
28.62
 13,200 28.62 28.73 28.62 9,190 4,740 0.2

Chính sách bảo mật | Điều khoản sử dụng |