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)
04/05/2020
28.89
 15,930 30.11 30.11 28.78 0 3,390 -0.2
29/04/2020
30.11
 30,920 30.21 31.06 29.15 890 90 0.0
28/04/2020
30.21
 10,890 29.42 30.48 28.36 280 260 0.0
27/04/2020
29.42
 48,840 31.11 31.11 29.15 950 500 0.0
24/04/2020
31.11
 17,810 31.91 31.91 30.48 1,100 640 0.0
23/04/2020
31.91
 22,210 32.33 33.82 31.64 1,250 1,540 -0.0
22/04/2020
32.33
 32,960 30.48 32.60 30.48 580 960 -0.0
21/04/2020
30.48
 82,520 32.60 32.60 30.32 1,060 800 0.0
20/04/2020
32.60
 95,230 31.27 33.44 29.10 2,210 19,860 -1.1
17/04/2020
31.27
 16,670 29.26 31.27 31.27 0 30 -0.0
16/04/2020
29.26
 34,630 27.35 29.26 27.51 760 0 0.0
15/04/2020
27.35
 25,350 26.37 27.56 26.40 2,930 100 0.1
14/04/2020
26.37
 22,540 26.87 27.03 26.24 510 4,430 -0.2
13/04/2020
26.87
 26,510 26.40 28.04 26.40 1,320 730 0.0
10/04/2020
26.40
 28,340 27.03 27.03 26.02 1,040 470 0.0
09/04/2020
27.03
 26,660 26.77 27.40 26.77 470 140 0.0
08/04/2020
26.77
 23,300 27.46 27.46 25.97 2,290 500 0.1
07/04/2020
27.46
 24,320 27.08 27.99 26.50 1,810 100 0.1
06/04/2020
27.08
 48,320 26.34 27.83 25.81 2,950 1,000 0.1
03/04/2020
26.34
 47,990 26.29 26.34 24.54 2,360 0 0.1
01/04/2020
26.29
 32,270 25.26 26.50 23.88 2,440 0 0.1
31/03/2020
25.26
 89,890 27.14 27.14 25.26 2,540 130 0.1
30/03/2020
27.14
 16,290 29.15 29.15 27.14 50 1,300 -0.1
27/03/2020
29.15
 77,650 27.56 29.47 28.14 2,100 200 0.1
26/03/2020
27.56
 44,330 25.76 27.56 26.24 100 19,830 -1.0
25/03/2020
25.76
 79,610 24.09 25.76 23.06 2,060 56,040 -2.5
24/03/2020
24.09
 74,250 25.89 25.89 24.09 210 27,470 -1.2
23/03/2020
25.89
 20,670 27.83 27.83 25.89 100 7,980 -0.4
20/03/2020
27.83
 60,380 29.89 29.89 27.83 5,150 5,200 -0.0
19/03/2020
29.89
 28,340 32.12 32.12 29.89 370 620 -0.0
18/03/2020
32.12
 67,910 34.50 34.50 32.12 340 4,250 -0.2
17/03/2020
34.50
 14,440 37.10 37.10 34.50 10 2,930 -0.2
16/03/2020
37.10
 41,370 39.86 39.86 37.10 0 0 0
13/03/2020
39.86
 50,380 37.84 40.23 38.69 3,220 8,000 -0.4
12/03/2020
37.84
 200,920 35.41 37.84 33.02 1,900 10,340 -0.6
11/03/2020
35.41
 224,340 38.06 39.12 35.41 3,050 39,020 -2.4
10/03/2020
38.06
 10,000 40.92 40.92 38.06 0 450 -0.0
09/03/2020
40.92
 9,920 43.99 43.99 40.92 10 2,000 -0.2
06/03/2020
43.99
 341,870 41.77 44.68 41.87 139,690 75,610 5.5
05/03/2020
41.77
 41,490 39.06 41.77 41.77 16,410 15,220 0.1
04/03/2020
39.06
 13,750 36.52 39.06 39.06 1,940 0 0.1
03/03/2020
36.52
 27,800 34.13 36.52 36.52 0 2,260 -0.2
02/03/2020
34.13
 73,770 31.91 34.13 34.13 40,000 20,020 1.3
28/02/2020
31.91
 37,010 29.84 31.91 31.91 1,130 0 0.1
27/02/2020
29.84
 12,660 27.93 29.84 29.84 0 0 0
26/02/2020
27.93
 67,640 26.13 27.93 27.30 0 6,360 -0.3
25/02/2020
26.13
 51,730 25.97 26.18 25.44 0 0 0
24/02/2020
25.97
 55,360 26.61 26.61 24.86 0 10,100 -0.5
21/02/2020
26.61
 80,000 26.50 26.77 26.02 20,200 20,000 0.0
20/02/2020
26.50
 49,620 27.03 27.03 26.02 7,080 0 0.4
19/02/2020
27.03
 46,490 26.71 27.19 26.29 11,000 0 0.6
18/02/2020
26.71
 45,780 26.24 27.03 25.97 9,220 2,810 0.3
17/02/2020
26.24
 166,020 26.02 27.83 24.28 1,140 24,070 -1.1
14/02/2020
26.02
 46,210 24.33 26.02 26.02 0 18,790 -0.9
13/02/2020
24.33
 44,500 22.74 24.33 24.33 2,790 20,000 -0.8
12/02/2020
22.74
 3,080 21.25 22.74 22.74 0 0 0
11/02/2020
21.25
 91,930 19.88 21.25 21.25 0 55,340 -2.2
10/02/2020
19.88
 15,820 19.85 20.14 19.77 10,240 0 0.4
07/02/2020
19.85
 11,530 20.03 20.09 18.66 0 0 0
06/02/2020
20.03
 2,730 19.88 20.35 19.66 280 0 0.0
05/02/2020
19.88
 10,300 19.32 19.88 19.61 7,110 0 0.3
04/02/2020
19.32
 11,890 18.82 19.50 18.60 7,360 0 0.3
03/02/2020
18.82
 76,590 19.61 19.61 18.50 11,180 22,790 -0.4
31/01/2020
19.61
 34,680 19.61 19.72 19.61 26,860 9,430 0.6
30/01/2020
19.61
 20,340 19.66 19.88 19.50 800 7,970 -0.3
22/01/2020
19.66
 30,000 19.56 19.98 19.56 0 10,880 -0.4
21/01/2020
19.56
 31,190 19.88 20.14 19.56 0 7,050 -0.3
20/01/2020
19.88
 8,600 19.61 19.88 19.50 10 0 0.0
17/01/2020
19.61
 8,390 19.64 20.09 19.61 70 2,200 -0.1
16/01/2020
19.64
 8,210 19.61 19.88 19.45 100 1,750 -0.1
15/01/2020
19.61
 36,540 19.56 19.64 19.40 24,050 14,800 0.3
14/01/2020
19.56
 14,600 19.24 19.61 19.35 7,930 5,550 0.1
13/01/2020
19.24
 20,620 19.19 19.61 19.19 0 6,950 -0.3
10/01/2020
19.19
 26,680 19.61 19.72 19.19 9,850 5,800 0.1
09/01/2020
19.61
 5,620 19.35 19.72 19.35 1,290 2,160 -0.0
08/01/2020
19.35
 147,640 20.41 20.41 19.24 45,630 132,470 -3.2
07/01/2020
20.41
 9,720 20.09 20.62 20.14 2,700 200 0.1
06/01/2020
20.09
 34,390 19.61 20.14 19.56 4,880 0 0.2
03/01/2020
19.61
 24,070 20.25 20.41 19.50 2,740 100 0.1
02/01/2020
20.25
 26,340 19.61 20.41 19.61 5,060 0 0.2
31/12/2019
19.61
 21,070 19.98 19.98 19.19 510 3,500 -0.1
30/12/2019
19.98
 14,250 19.98 19.98 19.56 2,140 1,300 0.0
27/12/2019
19.98
 3,930 20.35 20.46 19.98 90 220 -0.0
26/12/2019
20.35
 7,220 20.30 20.41 20.09 120 0 0.0
25/12/2019
20.30
 10,260 20.41 20.41 19.98 2,160 2,100 0.0
24/12/2019
20.41
 8,210 20.41 20.67 19.66 2,140 1,300 0.0
23/12/2019
20.41
 13,140 19.61 20.83 19.61 0 360 -0.0
20/12/2019
19.61
 56,630 20.67 20.67 19.24 4,300 10,500 -0.2
19/12/2019
20.67
 19,700 20.67 21.73 20.25 1,810 1,100 0.0
18/12/2019
20.67
 8,470 22.15 22.15 20.67 1,750 0 0.1
17/12/2019
22.15
 103,110 22.79 23.00 21.20 4,250 80,050 -3.0
16/12/2019
22.79
 11,780 21.31 22.79 22.79 0 1,400 -0.1
13/12/2019
21.31
 18,240 19.93 21.31 19.93 0 0 0
12/12/2019
19.93
 14,470 20.03 20.03 19.88 5,000 11,000 -0.2
11/12/2019
20.03
 26,070 20.67 20.67 20.03 0 0 0
10/12/2019
20.67
 20,780 21.09 21.09 20.51 3,200 3,200 0
09/12/2019
21.09
 9,090 21.15 21.15 20.67 0 4,300 -0.2
06/12/2019
21.15
 34,070 21.36 21.36 20.88 0 0 0
05/12/2019
21.36
 17,290 21.73 21.73 21.20 0 5,880 -0.2
04/12/2019
21.73
 17,460 22.26 22.26 21.47 0 240 -0.0

Chính sách bảo mật | Điều khoản sử dụng |