CTCP Tập đoàn Yeah1 (yeg)

9.33
-0.07
(-0.74%)
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
(2024-04-19) 		0.26 2.84% 17,411,500 109,090 0.9
9
9.90
9.40
2 tháng
(2024-03-19) 		-1.10 -10.48% 48,448,300 -546,210 -6.0
8.99
10.70
9.40
3 tháng
(2024-02-19) 		-0.85 -8.29% 91,058,500 -115,798 -1.2
8.99
11.15
9.40
6 tháng
(2023-11-20) 		0.34 3.76% 143,443,300 -442,075 -11.0
8.99
12.05
9.40
12 tháng
(2023-05-24) 		2.87 43.88% 166,783,300 -2,281,175 -39.6
6.53
12.05
9.40
24 tháng
(2022-05-30) 		-0.68 -6.70% 207,236,700 -2,415,345 -41.6
4.01
15.16
9.40
36 tháng
(2021-06-03) 		-2.59 -21.61% 301,248,800 -5,755,237 -89.3
4.01
18
9.40
60 tháng
(2019-06-14) 		-44.90 -82.69% 329,133,950 -8,891,437 -276.3
4.01
54.30
9.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1401 05/10/2018
133.62
1.80
 27,970 131.82 133.62 131.82 100 2,890 -0.6
#1402 04/10/2018
131.82
-0.75
 3,780 132.58 134.73 131.82 2,960 200 0.6
#1403 03/10/2018
132.58
1.97
 6,270 130.60 133.57 130.66 2,310 130 0.5
#1404 02/10/2018
130.60
0
 7,030 130.60 130.66 128.92 1,990 500 0.3
#1405 01/10/2018
130.60
1.68
 5,210 128.92 130.60 127.76 3,160 0 0.7
#1406 28/09/2018
128.92
0
 8,540 128.92 128.92 128.34 4,690 240 1.0
#1407 27/09/2018
128.92
-0.99
 18,120 129.91 134.15 126.60 7,150 0 1.6
#1408 26/09/2018
129.91
2.15
 6,080 127.76 130.66 124.27 4,600 0 1.0
#1409 25/09/2018
127.76
-0.87
 3,200 128.63 130.66 125.44 0 0 0
#1410 24/09/2018
128.63
-4.94
 3,790 133.57 133.57 127.18 0 0 0
#1411 21/09/2018
133.57
0.58
 5,240 132.98 135.31 130.66 4,360 0 1.0
#1412 20/09/2018
132.98
0
 32,370 132.98 135.19 128.92 31,310 10,000 4.9
#1413 19/09/2018
132.98
-3.48
 6,180 136.47 137.05 132.98 4,080 0 1.0
#1414 18/09/2018
136.47
0.58
 3,850 135.89 136.47 131.01 3,000 0 0.7
#1415 17/09/2018
135.89
7.32
 18,800 128.57 135.89 127.41 11,640 1,400 2.3
#1416 14/09/2018
128.57
1.22
 51,660 127.35 128.57 127.35 45,100 0 9.9
#1417 13/09/2018
127.35
0.23
 21,050 127.12 127.82 126.02 19,460 0 4.3
#1418 12/09/2018
127.12
1.45
 22,050 125.67 128.34 125.15 15,890 0 3.4
#1419 11/09/2018
125.67
-0.35
 43,640 126.02 126.02 121.95 41,540 1,000 8.7
#1420 10/09/2018
126.02
-0.93
 27,320 126.95 126.95 118.06 15,300 0 3.2
#1421 07/09/2018
126.95
-9.52
 27,120 136.47 136.47 126.95 8,210 0 1.8
#1422 06/09/2018
136.47
6.21
 47,180 130.26 139.37 130.26 55,900 40,000 3.8
#1423 05/09/2018
130.26
8.48
 43,200 121.78 130.26 130.26 37,240 0 8.4
#1424 04/09/2018
121.78
7.96
 142,940 113.82 121.78 121.78 142,620 1,200 29.7
#1425 31/08/2018
113.82
-0.58
 12,700 114.40 116.14 113.18 258,000 258,000 0
#1426 30/08/2018
114.40
-0.58
 7,220 114.98 115.56 109.18 0 0 0
#1427 29/08/2018
114.98
2.56
 26,110 112.43 116.14 113.53 0 0 0
#1428 28/08/2018
112.43
7.32
 7,340 105.11 112.43 107.43 0 0 0
#1429 27/08/2018
105.11
-7.90
 26,360 113.01 113.82 105.11 0 0 0
#1430 24/08/2018
113.01
7.38
 13,260 105.63 113.01 104.53 0 0 0
#1431 23/08/2018
105.63
-7.90
 14,060 113.53 113.53 105.63 0 0 0
#1432 22/08/2018
113.53
-1.45
 890 114.98 114.98 113.24 0 0 0
#1433 21/08/2018
114.98
0.12
 19,930 114.87 115.04 113.82 0 0 0
#1434 20/08/2018
114.87
1.63
 60,190 113.24 115.27 107.43 0 0 0
#1435 17/08/2018
113.24
-0.58
 10,480 113.82 115.51 112.95 0 0 0
#1436 16/08/2018
113.82
-0.64
 510 114.46 114.46 110.39 0 0 0
#1437 15/08/2018
114.46
0.58
 1,750 113.88 115.10 112.37 0 0 0
#1438 14/08/2018
113.88
-0.35
 6,220 114.23 115.56 111.50 0 0 0
#1439 13/08/2018
114.23
0.99
 360 113.24 115.97 113.24 0 0 0
#1440 10/08/2018
113.24
-1.16
 3,080 114.40 115.45 113.24 0 0 0
#1441 09/08/2018
114.40
0
 480 114.40 115.97 113.24 88,150 88,150 0
#1442 08/08/2018
114.40
1.74
 2,220 112.66 114.40 112.66 0 0 0
#1443 07/08/2018
112.66
1.74
 230 110.92 113.24 111.50 0 0 0
#1444 06/08/2018
110.92
-5.23
 2,210 116.14 116.14 110.92 0 0 0
#1445 03/08/2018
116.14
5.17
 620 110.98 116.14 113.24 0 0 0
#1446 02/08/2018
110.98
-5.69
 1,560 116.67 116.67 108.59 120,000 120,000 0
#1447 01/08/2018
116.67
-0.87
 1,150 117.54 117.54 110.80 0 0 0
#1448 31/07/2018
117.54
0
 860 117.54 117.54 116.14 0 0 0
#1449 30/07/2018
117.54
-8.83
 29,730 126.36 126.36 117.54 0 0 0
#1450 27/07/2018
126.36
-9.47
 5,750 135.83 135.83 126.36 20,000 20,000 0
#1451 26/07/2018
135.83
-10.16
 590 145.99 145.99 135.83 0 0 0
#1452 25/07/2018
145.99
9.52
 6,190 136.47 145.99 126.95 0 0 0
#1453 24/07/2018
136.47
8.13
 5,680 128.34 136.47 120.21 0 0 0
#1454 23/07/2018
128.34
-4.07
 1,060 132.40 132.52 127.00 100 0 0.0
#1455 20/07/2018
132.40
-9.81
 3,220 142.22 142.22 132.29 0 0 0
#1456 19/07/2018
142.22
0
 4,450 142.22 142.22 132.40 0 0 0
#1457 18/07/2018
142.22
3.43
 8,530 138.79 142.22 130.66 6,260 100 1.4
#1458 17/07/2018
138.79
-3.48
 6,870 142.28 143.44 138.79 6,510 0 1.6
#1459 16/07/2018
142.28
-0.23
 3,810 142.51 142.51 136.47 1,800 0 0.4
#1460 13/07/2018
142.51
0.81
 35,730 141.70 145.12 135.02 84,530 56,260 7.0
#1461 12/07/2018
141.70
-3.48
 18,810 145.18 145.18 135.02 7,300 6,510 0.2
#1462 11/07/2018
145.18
-3.77
 13,200 148.95 148.95 142.86 62,600 51,800 2.7
#1463 10/07/2018
148.95
9.18
 37,640 139.78 149.54 134.15 37,000 34,530 0.6
#1464 09/07/2018
139.78
9.12
 11,290 130.66 139.78 126.89 0 7,300 -1.7
#1465 06/07/2018
130.66
-9.29
 16,270 139.95 139.95 130.20 0 12,600 -2.8
#1466 05/07/2018
139.95
-9.12
 123,420 149.07 149.07 138.68 0 37,000 -8.9
#1467 04/07/2018
149.07
-11.21
 10,000 160.28 160.28 149.07 0 0 0
#1468 03/07/2018
160.28
-12.02
 10,050 172.30 172.30 160.28 0 0 0
#1469 02/07/2018
172.30
-12.95
 10,610 185.25 185.25 172.30 0 0 0
#1470 29/06/2018
185.25
-13.94
 1,800 199.19 199.19 185.25 0 0 0
#1471 28/06/2018
199.19
12.78
 76,700 186.41 199.42 198.61 177,660 0 56.2
#1472 27/06/2018
186.41
12.20
 16,860 174.22 186.41 186.41 7,854,000 0 2,356.5
#1473 26/06/2018
174.22
0
 6,100 174.22 174.22 174.22 5,790 0 1.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc