CTCP Tập đoàn Yeah1 (yeg)

12.40
0.10
(0.81%)
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
(2025-12-30) 		-0.15 -1.20% 33,713,700 -55,400 -0.9
11.95
13.15
12.40
2 tháng
(2025-12-01) 		0.40 3.36% 76,304,600 -397,300 -4.9
11.80
13.80
12.40
3 tháng
(2025-10-31) 		-0.20 -1.60% 99,254,900 527,700 6.5
11.75
13.80
12.40
6 tháng
(2025-08-04) 		-2.55 -17.17% 317,900,100 258,482 1.6
11.75
16
12.40
12 tháng
(2025-02-03) 		-2.55 -17.17% 786,310,700 7,763,037 115.2
10.40
16.60
12.40
24 tháng
(2024-02-15) 		2.63 27.14% 1,282,956,800 8,914,491 106.8
8.21
21.17
12.40
36 tháng
(2023-02-14) 		7.32 147.14% 1,362,396,600 6,364,914 63.7
4.98
21.17
12.40
60 tháng
(2021-02-24) 		-9.01 -42.27% 1,499,901,600 2,119,352 -13.9
3.66
21.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
28.36
 22,200 28.89 28.89 27.83 250 5,700 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |