CTCP Tập đoàn Yeah1 (yeg)

10.90
-0.05
(-0.46%)
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
(2026-02-11) 		-1.40 -11.38% 28,635,400 -723,100 -9.1
10.75
12.75
10.95
2 tháng
(2026-01-12) 		-1.30 -10.66% 63,890,700 -878,800 -11.2
10.75
13.15
10.95
3 tháng
(2025-12-15) 		-0.90 -7.63% 99,774,700 -1,125,800 -14.1
10.75
13.80
10.95
6 tháng
(2025-09-15) 		-3.40 -23.78% 215,608,900 -884,100 -13.1
10.75
15
10.95
12 tháng
(2025-03-18) 		-4.25 -28.05% 734,475,500 7,088,311 108.2
10.40
16
10.95
24 tháng
(2024-03-25) 		1.50 15.95% 1,271,232,300 7,896,679 93.9
8.21
21.17
10.95
36 tháng
(2023-03-29) 		5.65 107.73% 1,399,735,100 5,507,314 53.0
5.19
21.17
10.95
60 tháng
(2021-04-08) 		-7.07 -39.34% 1,539,649,100 1,820,352 -0.9
3.66
21.17
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |