CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-05) 		0.35 2.87% 23,513,300 764,300 9.4
11.75
12.55
12.35
2 tháng
(2025-10-06) 		-1.60 -11.31% 62,165,500 751,200 8.6
11.75
14.15
12.35
3 tháng
(2025-09-08) 		-1.25 -9.06% 117,207,400 1,196,300 14.2
11.75
15
12.35
6 tháng
(2025-06-09) 		0.85 7.26% 439,528,600 6,916,182 99.0
11.70
16
12.35
12 tháng
(2024-12-10) 		-0.32 -2.48% 878,498,300 6,542,510 81.7
10.40
21.17
12.35
24 tháng
(2023-12-18) 		1.73 16.04% 1,247,111,100 9,616,814 115.5
8.21
21.17
12.35
36 tháng
(2022-12-21) 		7.46 146.65% 1,293,755,000 6,659,654 67.5
4.47
21.17
12.35
60 tháng
(2020-12-31) 		-11.88 -48.64% 1,431,203,110 2,339,252 -13.7
3.66
24.81
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2020
28.62
 22,850 28.62 28.89 28.41 3,130 14,480 -0.6
24/06/2020
28.62
 17,270 28.99 28.99 28.62 5,320 5,600 -0.0
23/06/2020
28.99
 43,470 28.62 28.99 28.57 32,150 30,710 0.1
22/06/2020
28.62
 27,190 28.67 28.89 28.09 3,100 11,690 -0.5
19/06/2020
28.67
 8,980 28.62 29.10 28.14 0 5,430 -0.3
18/06/2020
28.62
 8,840 28.36 29.15 28.57 0 5,290 -0.3
17/06/2020
28.36
 8,020 28.73 28.73 28.36 160 3,520 -0.2
16/06/2020
28.73
 38,780 28.09 28.94 28.20 20,000 7,280 0.7
15/06/2020
28.09
 33,040 29.05 29.05 28.09 10,130 9,210 0.0
12/06/2020
29.05
 18,530 29.68 30.21 27.72 100 3,220 -0.2
11/06/2020
29.68
 42,040 30.53 30.64 29.68 10,450 2,520 0.5
10/06/2020
30.53
 23,420 30.58 30.90 30.48 0 2,380 -0.1
09/06/2020
30.58
 24,640 30.90 30.95 30.53 50 790 -0.0
08/06/2020
30.90
 44,670 30.64 31.27 30.69 4,410 12,810 -0.5
05/06/2020
30.64
 15,550 30.64 31.01 30.58 2,700 2,890 -0.0
04/06/2020
30.64
 25,780 30.53 30.95 30.37 0 3,460 -0.2
03/06/2020
30.53
 21,290 30.69 30.90 30.48 1,090 1,900 -0.0
02/06/2020
30.69
 31,150 31.01 31.11 30.69 1,550 5,700 -0.2
01/06/2020
31.01
 23,130 30.85 31.54 30.74 930 130 0.0
29/05/2020
30.85
 17,780 30.85 31.06 30.37 7,180 2,200 0.3
28/05/2020
30.85
 14,820 30.95 31.27 30.32 1,090 0 0.1
27/05/2020
30.95
 17,840 31.54 31.54 30.85 200 1,640 -0.1
26/05/2020
31.54
 30,170 31.75 32.28 30.74 2,370 780 0.1
25/05/2020
31.75
 37,840 31.27 32.86 31.01 720 820 -0.0
22/05/2020
31.27
 26,110 32.44 32.44 31.27 1,090 0 0.1
21/05/2020
32.44
 60,270 33.39 33.87 31.22 1,630 100 0.1
20/05/2020
33.39
 64,850 32.65 34.40 32.28 750 810 -0.0
19/05/2020
32.65
 60,910 31.06 32.86 31.27 810 3,520 -0.2
18/05/2020
31.06
 174,370 29.05 31.06 29.05 2,000 116,710 -6.7
15/05/2020
29.05
 10,630 29.10 29.47 28.36 40 560 -0.0
14/05/2020
29.10
 45,660 29.15 29.15 28.20 18,210 20,380 -0.1
13/05/2020
29.15
 18,670 29.52 29.63 29.15 3,700 2,570 0.1
12/05/2020
29.52
 53,470 29.15 30.11 28.99 21,280 29,030 -0.4
11/05/2020
29.15
 19,940 29.10 29.52 28.94 0 6,320 -0.3
08/05/2020
29.10
 32,130 28.99 29.89 27.83 0 7,310 -0.4
07/05/2020
28.99
 31,100 28.36 29.26 28.67 10,000 13,820 -0.2
06/05/2020
28.36
 22,310 28.36 28.62 27.99 0 7,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |