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)
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
03/12/2019
22.26
 18,540 23.06 23.06 22.23 1,430 1,150 0.0
02/12/2019
23.06
 17,740 23.45 23.45 22.95 50 1,160 -0.0
29/11/2019
23.45
 20,190 23.67 23.69 23.32 40 17,480 -0.8
28/11/2019
23.67
 33,470 23.90 24.41 23.67 1,560 32,520 -1.4
27/11/2019
23.90
 20,180 23.96 25.44 23.85 600 12,460 -0.5
26/11/2019
23.96
 29,490 24.20 24.20 23.37 0 19,980 -0.9
25/11/2019
24.20
 22,810 24.78 24.78 24.12 700 2,120 -0.1
22/11/2019
24.78
 23,290 25.18 25.18 24.65 0 20 -0.0
21/11/2019
25.18
 35,450 25.57 25.57 25.18 70 11,420 -0.5
20/11/2019
25.57
 47,350 25.81 25.81 25.49 0 39,540 -1.9
19/11/2019
25.81
 18,050 25.97 25.97 25.71 0 13,610 -0.7
18/11/2019
25.97
 10,330 26.24 26.24 25.87 0 2,600 -0.1
15/11/2019
26.24
 38,250 26.61 26.61 26.18 0 24,600 -1.2
14/11/2019
26.61
 37,800 26.61 26.82 26.40 1,440 30,000 -1.4
13/11/2019
26.61
 44,270 26.93 26.93 26.50 50 14,180 -0.7
12/11/2019
26.93
 31,280 27.19 27.19 26.71 0 15,820 -0.8
11/11/2019
27.19
 21,630 27.46 27.46 26.93 10 10,800 -0.6
08/11/2019
27.46
 16,030 27.67 27.99 27.46 2,690 10,160 -0.4
07/11/2019
27.67
 52,890 27.93 27.93 27.46 1,500 40,780 -2.1
06/11/2019
27.93
 25,110 27.88 28.41 27.72 290 15,000 -0.8
05/11/2019
27.88
 25,970 27.99 28.09 27.77 200 11,300 -0.6
04/11/2019
27.99
 26,420 28.30 28.57 27.61 1,200 11,790 -0.6
01/11/2019
28.30
 13,470 28.41 28.78 28.30 20 20 -0
31/10/2019
28.41
 11,020 28.67 28.83 28.25 2,090 0 0.1
30/10/2019
28.67
 6,920 28.78 29.20 28.62 50 840 -0.0
29/10/2019
28.78
 11,250 28.99 29.47 28.36 150 20 0.0
28/10/2019
28.99
 12,600 29.15 29.58 28.94 0 600 -0.0
25/10/2019
29.15
 3,930 29.95 30.00 28.62 0 0 0
24/10/2019
29.95
 16,600 28.14 30.11 28.04 60 0 0.0
23/10/2019
28.14
 45,820 29.58 29.58 27.72 1,440 190 0.1
22/10/2019
29.58
 218,030 31.80 31.80 29.58 2,410 1,670 0.0
21/10/2019
31.80
 7,530 31.80 31.80 31.59 536,640 536,900 -0.0
18/10/2019
31.80
 15,770 31.80 31.96 31.54 30 0 0.0
17/10/2019
31.80
 26,940 31.80 32.12 31.75 0 0 0
16/10/2019
31.80
 16,700 31.85 32.28 31.75 0 30 -0.0
15/10/2019
31.85
 14,940 31.80 31.91 31.59 0 0 0
14/10/2019
31.80
 31,960 31.80 31.91 31.59 50 2,150 -0.1
11/10/2019
31.80
 19,970 31.59 32.07 31.59 140 0 0.0
10/10/2019
31.59
 10,300 31.80 31.91 31.54 20 0 0.0
09/10/2019
31.80
 10,150 32.28 32.28 31.80 2,250 0 0.1
08/10/2019
32.28
 17,120 31.96 32.33 31.91 8,000 0 0.5
07/10/2019
31.96
 23,180 31.80 32.54 31.80 5,810 0 0.4
04/10/2019
31.80
 14,500 31.91 32.33 31.80 190 0 0.0
03/10/2019
31.91
 12,810 32.33 32.49 31.91 0 0 0
02/10/2019
32.33
 30,670 32.07 32.76 32.07 3,000 500 0.2
01/10/2019
32.07
 21,780 31.80 32.38 31.80 3,630 1,000 0.2
30/09/2019
31.80
 22,320 32.44 32.49 31.80 100 100 0
27/09/2019
32.44
 34,750 32.33 33.23 32.33 0 2,500 -0.2
26/09/2019
32.33
 15,900 31.85 33.34 31.80 0 500 -0.0
25/09/2019
31.85
 49,990 32.33 32.33 31.32 1,870 10,090 -0.5
24/09/2019
32.33
 35,120 33.66 33.66 32.33 2,010 500 0.1
23/09/2019
33.66
 30,480 33.39 34.45 33.13 911,190 0 53.4
20/09/2019
33.39
 37,420 32.01 33.92 32.86 0 0 0
19/09/2019
32.01
 103,090 34.08 36.47 31.75 9,280 1,130 0.6
18/09/2019
34.08
 33,120 31.85 34.08 33.23 1,760 0 0.1
17/09/2019
31.85
 51,340 29.79 31.85 29.58 0 0 0
16/09/2019
29.79
 37,050 30.69 30.69 28.62 1,480 0 0.1
13/09/2019
30.69
 180,690 32.76 32.76 30.48 1,500 50 0.1
12/09/2019
32.76
 153,790 34.77 34.77 32.60 110 0 0.0
11/09/2019
34.77
 288,360 37.37 37.37 34.77 220 0 0.0
10/09/2019
37.37
 276,390 36.84 39.38 37.10 1,250 28,000 -2.0
09/09/2019
36.84
 165,830 34.45 36.84 34.88 110 26,360 -1.8

Chính sách bảo mật | Điều khoản sử dụng |