CTCP Tập đoàn Yeah1 (yeg)

8.60
0.07
(0.82%)
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
(2026-05-13) 		-0.81 -8.64% 15,054,100 -35,091 0
8.53
9.54
8.60
2 tháng
(2026-04-13) 		-1.47 -14.70% 32,398,000 -1,039,655 0
8.53
10
8.60
3 tháng
(2026-03-16) 		-1.66 -16.27% 56,085,500 -68,299 0.2
8.53
10.37
8.60
6 tháng
(2025-12-15) 		-2.50 -22.65% 156,889,800 -1,142,399 -13.3
8.53
12.90
8.60
12 tháng
(2025-06-17) 		-3.34 -28.13% 576,782,600 1,570,083 31.4
8.53
14.95
8.60
24 tháng
(2024-06-24) 		0.47 5.82% 1,248,197,700 7,349,320 89.5
7.72
19.79
8.60
36 tháng
(2023-06-28) 		1.60 23% 1,450,901,200 5,621,315 56.1
5.82
19.79
8.60
60 tháng
(2021-07-08) 		-0.63 -6.92% 1,586,402,100 2,190,453 8.0
3.42
19.79
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
21.92
 31,900 22.19 22.29 21.89 10 11,760 -0.5
27/10/2020
22.19
 52,670 22.19 22.54 21.94 0 15,000 -0.7
26/10/2020
22.19
 19,020 22.32 22.32 22.12 20 0 0.0
23/10/2020
22.32
 13,680 22.29 22.54 22.29 530 2,830 -0.1
22/10/2020
22.29
 39,060 22.29 22.49 22.19 1,100 10,000 -0.4
21/10/2020
22.29
 31,890 22.24 22.64 22.09 3,000 420 0.1
20/10/2020
22.24
 30,810 22.29 22.49 22.09 0 0 0
19/10/2020
22.29
 9,720 22.64 22.64 22.09 0 0 0
16/10/2020
22.64
 52,970 22.17 22.98 22.19 430 1,010 -0.0
15/10/2020
22.17
 21,450 21.70 22.17 21.45 1,020 0 0.0
14/10/2020
21.70
 13,390 21.80 22.04 21.42 410 0 0.0
13/10/2020
21.80
 28,410 22.17 22.17 20.80 1,750 0 0.1
12/10/2020
22.17
 97,900 23.58 23.58 22.14 1,530 0 0.1
09/10/2020
23.58
 9,160 23.48 23.88 23.36 0 0 0
08/10/2020
23.48
 5,830 23.63 23.63 23.28 1,100 0 0.1
07/10/2020
23.63
 4,520 23.58 23.78 23.28 0 10 -0.0
06/10/2020
23.58
 8,110 23.68 23.78 23.13 500 210 0.0
05/10/2020
23.68
 6,480 23.68 23.68 23.03 0 0 0
02/10/2020
23.68
 7,770 24.02 24.02 22.79 20 50 -0.0
01/10/2020
24.02
 14,900 23.28 24.02 22.79 0 0 0
30/09/2020
23.28
 10,580 23.58 23.73 23.28 20 0 0.0
29/09/2020
23.58
 17,910 23.90 23.90 23.38 500 1,660 -0.1
28/09/2020
23.90
 10,670 23.93 24.20 23.78 410 0 0.0
25/09/2020
23.93
 15,950 24.22 24.22 23.85 300 0 0.0
24/09/2020
24.22
 1,750 24.27 24.27 23.88 0 100 -0.0
23/09/2020
24.27
 10,730 24.27 24.27 24.07 10 0 0.0
22/09/2020
24.27
 11,940 24.27 24.49 24.17 0 0 0
21/09/2020
24.27
 17,110 24.37 24.37 24.00 0 0 0
18/09/2020
24.37
 11,800 24.47 24.47 24.27 0 0 0
17/09/2020
24.47
 9,160 24.52 24.57 24.27 0 350 -0.0
16/09/2020
24.52
 2,800 24.62 24.92 24.27 0 1,000 -0.0
15/09/2020
24.62
 2,850 24.72 25.02 24.52 0 0 0
14/09/2020
24.72
 6,280 24.27 24.77 24.27 0 0 0
11/09/2020
24.27
 9,360 24.37 24.77 23.78 0 5,000 -0.2
10/09/2020
24.37
 7,150 24.77 25.06 24.27 300 0 0.0
09/09/2020
24.77
 3,900 24.82 24.82 24.27 100 1,100 -0.0
08/09/2020
24.82
 7,390 24.77 25.21 24.77 0 0 0
07/09/2020
24.77
 37,710 25.02 25.21 24.52 260 0 0.0
04/09/2020
25.02
 18,360 25.11 25.11 24.47 100 0 0.0
03/09/2020
25.11
 10,130 25.51 25.76 25.11 60 10 0.0
01/09/2020
25.51
 12,440 25.76 26.25 25.26 5,420 380 0.3
31/08/2020
25.76
 3,910 26.20 26.20 25.36 0 0 0
28/08/2020
26.20
 28,220 25.26 26.25 25.31 0 1,100 -0.1
27/08/2020
25.26
 28,050 24.92 25.76 24.97 300 2,000 -0.1
26/08/2020
24.92
 13,810 24.67 24.97 24.32 0 0 0
25/08/2020
24.67
 11,400 24.12 24.97 24.27 1,000 100 0.0
24/08/2020
24.12
 14,140 23.93 24.77 23.95 0 0 0
21/08/2020
23.93
 9,640 24.07 24.27 23.83 0 1,880 -0.1
20/08/2020
24.07
 5,620 24.67 24.67 23.97 50 0 0.0
19/08/2020
24.67
 1,190 24.32 24.72 24.32 0 0 0
18/08/2020
24.32
 3,980 24.77 24.77 23.93 0 0 0
17/08/2020
24.77
 8,200 24.77 24.77 23.78 50 0 0.0
14/08/2020
24.77
 9,640 25.26 25.66 24.77 0 0 0
13/08/2020
25.26
 27,340 25.66 25.76 24.72 0 3,710 -0.2
12/08/2020
25.66
 23,870 24.72 26.01 25.26 0 1,000 -0.1
11/08/2020
24.72
 18,120 24.40 25.46 24.42 0 0 0
10/08/2020
24.40
 9,920 23.53 24.42 23.53 0 0 0
07/08/2020
23.53
 6,270 23.58 23.93 23.28 0 260 -0.0
06/08/2020
23.58
 13,010 23.53 23.68 22.79 200 0 0.0
05/08/2020
23.53
 14,400 23.53 23.53 22.79 0 460 -0.0
04/08/2020
23.53
 8,750 23.28 23.90 23.28 30 400 -0.0
03/08/2020
23.28
 7,410 22.74 23.53 22.79 200 0 0.0
31/07/2020
22.74
 5,090 23.28 23.38 22.12 0 0 0
30/07/2020
23.28
 3,900 23.03 24.12 23.03 500 0 0.0
29/07/2020
23.03
 38,470 24.42 24.42 22.79 500 0 0.0
28/07/2020
24.42
 17,950 22.86 24.45 21.80 1,720 570 0.1
27/07/2020
22.86
 63,450 24.57 24.57 22.86 800 990 -0.0
24/07/2020
24.57
 33,300 26.25 26.25 24.57 620 0 0.0
23/07/2020
26.25
 35,430 26.75 27.69 25.26 500 0 0.0
22/07/2020
26.75
 53,790 28.73 28.83 26.75 1,090 2,490 -0.1
21/07/2020
28.73
 27,920 28.73 29.72 28.63 480 500 -0.0
20/07/2020
28.73
 16,500 28.88 28.88 28.23 0 0 0
17/07/2020
28.88
 11,300 29.13 29.13 28.48 0 0 0
16/07/2020
29.13
 19,120 29.52 29.72 28.98 500 0 0.0
15/07/2020
29.52
 47,960 28.68 30.66 29.23 100 2,810 -0.2
14/07/2020
28.68
 28,350 26.85 28.68 26.90 3,560 100 0.2
13/07/2020
26.85
 3,890 27.19 27.19 26.85 0 100 -0.0
10/07/2020
27.19
 5,600 27.24 27.24 26.25 0 20 -0.0
09/07/2020
27.24
 19,180 26.25 27.24 26.20 7,000 150 0.4
08/07/2020
26.25
 5,280 26.50 26.55 26.15 0 410 -0.0
07/07/2020
26.50
 6,100 26.70 26.75 26.50 100 120 -0.0
06/07/2020
26.70
 9,240 26.55 26.75 26.25 6,000 0 0.3
03/07/2020
26.55
 5,300 26.45 26.55 25.76 580 0 0.0
02/07/2020
26.45
 4,510 26.25 26.75 26.01 880 30 0.0
01/07/2020
26.25
 8,300 25.46 26.25 25.31 4,810 0 0.3
30/06/2020
25.46
 15,420 25.76 26.40 25.26 9,190 4,740 0.2
29/06/2020
25.76
 9,890 26.75 26.75 25.76 9,190 4,740 0.2
26/06/2020
26.75
 13,200 26.75 26.85 26.75 9,190 4,740 0.2
25/06/2020
26.75
 22,850 26.75 27.00 26.55 3,130 14,480 -0.6
24/06/2020
26.75
 17,270 27.10 27.10 26.75 5,320 5,600 -0.0
23/06/2020
27.10
 43,470 26.75 27.10 26.70 32,150 30,710 0.1
22/06/2020
26.75
 27,190 26.80 27.00 26.25 3,100 11,690 -0.5
19/06/2020
26.80
 8,980 26.75 27.19 26.30 0 5,430 -0.3
18/06/2020
26.75
 8,840 26.50 27.24 26.70 0 5,290 -0.3
17/06/2020
26.50
 8,020 26.85 26.85 26.50 160 3,520 -0.2
16/06/2020
26.85
 38,780 26.25 27.05 26.35 20,000 7,280 0.7
15/06/2020
26.25
 33,040 27.15 27.15 26.25 10,130 9,210 0.0
12/06/2020
27.15
 18,530 27.74 28.23 25.91 100 3,220 -0.2
11/06/2020
27.74
 42,040 28.53 28.63 27.74 10,450 2,520 0.5
10/06/2020
28.53
 23,420 28.58 28.88 28.48 0 2,380 -0.1

Chính sách bảo mật | Điều khoản sử dụng |