CTCP Tập đoàn Yeah1 (yeg)

7.41
-0.14
(-1.85%)
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
(2026-07-01) 		-1.88 -19.94% 15,915,500 97,292 0
7.25
9.43
7.41
2 tháng
(2026-06-01) 		-1.28 -14.50% 36,222,400 204,619 0
7.25
9.68
7.41
3 tháng
(2026-05-04) 		-1.80 -19.21% 51,417,400 192,264 0
7.25
9.68
7.41
6 tháng
(2026-02-02) 		-3.85 -33.78% 126,858,700 -516,380 -8.3
7.25
11.92
7.41
12 tháng
(2025-08-05) 		-6.61 -46.68% 442,815,300 -719,898 -13.1
7.25
14.95
7.41
24 tháng
(2024-08-12) 		-0.23 -2.95% 1,225,017,800 6,920,139 82.5
7.25
19.79
7.41
36 tháng
(2023-08-16) 		0.79 11.66% 1,478,393,800 6,552,934 66.1
5.82
19.79
7.41
60 tháng
(2021-08-26) 		0.02 0.27% 1,607,760,800 2,694,972 12.4
3.42
19.79
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2021
10.85
 64,800 11.00 11.00 10.75 0 0 0
17/05/2021
11.00
 73,600 10.92 11.05 10.90 0 900 -0.0
14/05/2021
10.92
 127,600 11.02 11.12 10.90 0 1,000 -0.0
13/05/2021
11.02
 74,700 11.12 11.17 10.97 0 100 -0.0
12/05/2021
11.12
 52,700 11.12 11.29 10.80 100 6,900 -0.2
11/05/2021
11.12
 100,600 10.80 11.19 10.65 4,100 4,600 -0.0
10/05/2021
10.80
 131,700 11.15 11.15 10.65 0 100 -0.0
07/05/2021
11.15
 96,200 11.34 11.34 11.10 700 25,500 -0.6
06/05/2021
11.34
 139,300 11.62 11.62 11.10 6,700 0 0.2
05/05/2021
11.62
 149,500 11.34 11.79 11.29 800 1,400 -0.0
04/05/2021
11.34
 133,800 11.89 11.89 11.15 600 0 0.0
29/04/2021
11.89
 203,100 11.49 12.24 10.75 0 0 0
28/04/2021
11.49
 324,400 12.33 12.33 11.49 300 0 0.0
27/04/2021
12.33
 292,200 13.25 13.52 12.33 5,600 4,700 0.0
26/04/2021
13.25
 423,000 12.38 13.25 12.38 1,700 1,500 0.0
23/04/2021
12.38
 405,000 11.59 12.38 11.89 14,300 0 0.4
22/04/2021
11.59
 305,700 10.85 11.59 11.39 16,800 0 0.3
20/04/2021
10.85
 127,500 10.15 10.85 9.71 200 800 -0.0
19/04/2021
10.15
 526,500 10.90 11.10 10.15 3,200 2,200 0.0
16/04/2021
10.90
 572,600 11.71 11.71 10.90 5,700 800 0.1
15/04/2021
11.71
 516,100 12.58 12.68 11.71 9,600 1,900 0.2
14/04/2021
12.58
 994,200 13.52 14.34 12.58 6,300 55,500 -1.3
13/04/2021
13.52
 67,200 14.54 14.54 13.52 200 6,300 -0.2
12/04/2021
14.54
 174,500 15.63 15.63 14.54 3,400 17,100 -0.4
09/04/2021
15.63
 456,300 16.79 16.79 15.63 5,600 8,000 -0.1
08/04/2021
16.79
 176,000 17.76 17.76 16.74 8,100 1,200 0.2
07/04/2021
17.76
 173,300 18.01 18.01 17.34 1,200 500 0.0
06/04/2021
18.01
 133,500 18.82 18.82 17.83 4,000 0 0.2
05/04/2021
18.82
 101,100 19.34 19.37 18.77 1,500 0 0.1
02/04/2021
19.34
 17,200 19.39 19.42 19.32 800 0 0.0
01/04/2021
19.39
 12,000 19.32 19.54 19.22 2,000 0 0.1
31/03/2021
19.32
 18,200 19.24 19.62 19.17 300 100 0.0
30/03/2021
19.24
 24,700 19.02 19.32 18.72 100 0 0.0
29/03/2021
19.02
 17,300 18.67 19.52 18.33 0 0 0
26/03/2021
18.67
 29,600 19.47 19.57 18.67 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |