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)
25/03/2021
19.47
 30,300 19.34 19.62 19.32 0 0 0
24/03/2021
19.34
 16,400 19.67 19.67 19.27 600 0 0.0
23/03/2021
19.67
 17,800 19.42 19.67 19.37 0 625,800 -25.0
22/03/2021
19.42
 17,300 19.81 19.81 19.32 200 3,000 -0.1
19/03/2021
19.81
 13,300 19.67 19.81 19.67 2,500 0 0.1
18/03/2021
19.67
 58,000 19.71 19.71 19.32 500 0 0.0
17/03/2021
19.71
 27,900 19.71 19.81 19.52 0 400 -0.0
16/03/2021
19.71
 9,300 19.81 19.81 19.57 0 0 0
15/03/2021
19.81
 19,000 19.81 19.81 19.57 1,500 1,100 0.0
12/03/2021
19.81
 11,500 19.91 19.96 19.67 200 0 0.0
11/03/2021
19.91
 33,200 19.71 19.91 19.71 0 0 0
10/03/2021
19.71
 16,800 20.21 20.21 19.64 0 2,900 -0.1
09/03/2021
20.21
 44,700 19.62 20.26 19.57 0 0 0
08/03/2021
19.62
 25,400 19.62 19.71 19.52 600 0 0.0
05/03/2021
19.62
 15,600 19.81 19.81 19.42 0 0 0
04/03/2021
19.81
 11,500 20.11 20.16 19.81 2,600 0 0.1
03/03/2021
20.11
 14,200 20.21 20.31 19.91 3,900 0 0.2
02/03/2021
20.21
 22,100 19.71 21.08 19.91 0 0 0
01/03/2021
19.71
 48,800 19.67 19.71 19.32 0 1,300 -0.1
26/02/2021
19.67
 7,900 19.81 19.81 19.57 300 0 0.0
25/02/2021
19.81
 10,300 19.91 19.91 19.57 0 0 0
24/02/2021
19.91
 22,200 20.19 20.19 19.57 0 0 0
23/02/2021
20.19
 25,500 20.28 20.46 19.86 0 0 0
22/02/2021
20.28
 26,900 20.06 20.28 20.01 0 200 -0.0
19/02/2021
20.06
 30,800 19.96 20.26 19.76 800 100 0.0
18/02/2021
19.96
 55,500 19.32 20.21 19.24 200 1,200 -0.0
17/02/2021
19.32
 63,300 19.62 19.62 19.22 300 1,100 -0.0
09/02/2021
19.62
 43,900 19.37 19.76 19.22 0 400 -0.0
08/02/2021
19.37
 18,300 19.76 20.16 19.32 1,000 800 0.0
05/02/2021
19.76
 21,600 19.62 19.81 19.57 600 400 0.0
04/02/2021
19.62
 20,800 19.86 20.31 19.37 3,100 0 0.1
03/02/2021
19.86
 28,800 19.17 19.96 19.17 4,200 0 0.2
02/02/2021
19.17
 79,400 20.14 20.14 18.82 6,600 600 0.2
01/02/2021
20.14
 27,500 20.95 20.95 19.91 0 2,800 -0.1
29/01/2021
20.95
 40,900 20.06 21.18 18.82 1,100 4,700 -0.1
28/01/2021
20.06
 127,800 21.55 21.55 20.06 41,000 600 1.6
27/01/2021
21.55
 66,200 22.89 22.89 21.30 300 5,600 -0.2
26/01/2021
22.89
 230,200 22.14 23.63 22.79 7,700 2,100 0.3
25/01/2021
22.14
 98,900 20.71 22.14 21.30 561,900 637,300 -3.2
22/01/2021
20.71
 157,200 20.48 20.78 20.06 1,500 0 0.1
21/01/2021
20.48
 185,000 21.10 21.40 20.46 3,300 3,800 -0.0
20/01/2021
21.10
 66,100 21.55 22.04 20.56 200 400 -0.0
19/01/2021
21.55
 95,800 22.29 22.34 21.42 400,100 400,600 -0.0
18/01/2021
22.29
 138,300 22.19 23.03 22.04 1,900 0 0.1
15/01/2021
22.19
 137,000 22.93 22.98 21.40 2,000 0 0.1
14/01/2021
22.93
 12,300 22.84 22.98 22.74 0 900 -0.0
13/01/2021
22.84
 38,100 22.79 23.23 22.69 0 8,400 -0.4
12/01/2021
22.79
 25,900 22.84 22.84 22.59 0 1,600 -0.1
11/01/2021
22.84
 27,700 22.79 23.28 22.74 2,700 3,000 -0.0
08/01/2021
22.79
 35,100 23.13 23.18 22.29 1,500 18,900 -0.8
07/01/2021
23.13
 18,300 22.98 23.18 22.98 1,300 1,000 0.0
06/01/2021
22.98
 31,300 22.98 23.08 22.93 100 0 0.0
05/01/2021
22.98
 49,600 23.18 23.23 21.57 200 26,700 -1.2
04/01/2021
23.18
 51,800 22.84 23.28 22.79 3,000 500 0.1
31/12/2020
22.84
 18,610 22.79 22.89 22.74 0 100 -0.0
30/12/2020
22.79
 31,790 22.93 23.23 22.79 0 60 0
29/12/2020
22.93
 21,060 22.93 23.38 22.79 20 1,100 -0.0
28/12/2020
22.93
 50,830 23.48 23.48 22.84 0 10,950 -0.5
25/12/2020
23.48
 35,510 23.63 23.78 23.28 0 1,000 -0.0
24/12/2020
23.63
 28,080 23.73 24.07 22.89 3,900 1,880 0.1
23/12/2020
23.73
 88,110 22.79 24.02 22.59 3,200 3,900 -0.0
22/12/2020
22.79
 51,610 22.36 23.23 22.39 920 3,200 -0.1
21/12/2020
22.36
 58,390 22.64 22.64 22.34 3,900 3,760 0.0
18/12/2020
22.64
 10,900 22.59 22.93 22.54 730 1,830 -0.1
17/12/2020
22.59
 24,950 22.64 22.79 22.34 1,500 440 0.0
16/12/2020
22.64
 23,860 22.79 23.03 22.59 3,380 0 0.2
15/12/2020
22.79
 14,230 22.98 23.08 22.64 0 500 -0.0
14/12/2020
22.98
 24,820 22.14 23.28 22.24 440 0 0.0
11/12/2020
22.14
 20,590 22.49 22.64 22.14 3,000 2,770 0.0
10/12/2020
22.49
 15,990 22.74 23.13 22.29 0 2,500 -0.1
09/12/2020
22.74
 16,620 23.16 23.28 22.69 100 0 0.0
08/12/2020
23.16
 6,420 22.79 23.23 22.46 70 10 0.0
07/12/2020
22.79
 33,190 23.48 23.48 22.54 0 4,410 -0.2
04/12/2020
23.48
 21,540 24.22 24.22 22.54 460 50 0.0
03/12/2020
24.22
 17,170 24.47 24.92 23.78 1,130 350 0.0
02/12/2020
24.47
 100,090 23.36 24.97 24.07 7,530 1,880 0.3
01/12/2020
23.36
 97,670 21.84 23.36 22.29 0 17,500 -0.8
30/11/2020
21.84
 28,380 21.84 21.87 21.65 0 18,400 -0.8
27/11/2020
21.84
 105,200 21.84 21.99 21.80 10 53,540 -2.4
26/11/2020
21.84
 30,710 21.94 21.94 21.80 0 6,240 -0.3
25/11/2020
21.94
 10,610 21.94 21.94 21.84 0 3,760 -0.2
24/11/2020
21.94
 8,550 22.14 22.27 21.89 0 0 0
23/11/2020
22.14
 40,240 22.24 22.24 21.89 0 13,620 -0.6
20/11/2020
22.24
 25,110 21.89 22.24 21.80 0 15,060 -0.7
19/11/2020
21.89
 4,130 21.89 22.09 21.84 0 20 -0.0
18/11/2020
21.89
 9,530 22.09 22.09 21.89 0 60 -0.0
17/11/2020
22.09
 90,100 22.19 22.29 21.97 0 34,970 -1.6
16/11/2020
22.19
 29,300 22.04 22.24 22.04 0 15,000 -0.7
13/11/2020
22.04
 42,180 22.29 22.34 21.97 0 480 -0.0
12/11/2020
22.29
 12,200 22.49 22.49 22.04 0 390 -0.0
11/11/2020
22.49
 1,870 22.49 22.69 22.34 0 10 -0.0
10/11/2020
22.49
 24,050 22.54 22.79 22.29 10,800 18,770 -0.4
09/11/2020
22.54
 54,050 22.19 23.03 22.04 240 28,480 -1.3
06/11/2020
22.19
 92,260 21.94 22.22 21.80 0 25,010 -1.1
05/11/2020
21.94
 6,970 22.24 22.27 21.92 0 0 0
04/11/2020
22.24
 46,340 22.04 22.24 21.84 100 24,890 -1.1
03/11/2020
22.04
 40,930 22.19 22.22 22.02 0 11,570 -0.5
02/11/2020
22.19
 22,550 22.24 22.29 21.89 20 680 -0.0
30/10/2020
22.24
 58,400 22.04 22.29 21.75 100 9,800 -0.4
29/10/2020
22.04
 56,430 21.92 22.29 21.55 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |