CTCP Tập đoàn Yeah1 (yeg)

7.41
0
(0%)
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
(2026-07-01) 		-1.88 -19.94% 15,915,500 97,292 0
7.25
9.43
7.41
2 tháng
(2026-06-01) 		-1.28 -14.50% 36,222,400 204,619 0
7.25
9.68
7.41
3 tháng
(2026-05-04) 		-1.80 -19.21% 51,417,400 192,264 0
7.25
9.68
7.41
6 tháng
(2026-02-02) 		-3.85 -33.78% 126,858,700 -516,380 -8.3
7.25
11.92
7.41
12 tháng
(2025-08-05) 		-6.61 -46.68% 442,815,300 -719,898 -13.1
7.25
14.95
7.41
24 tháng
(2024-08-12) 		-0.23 -2.95% 1,225,017,800 6,920,139 82.5
7.25
19.79
7.41
36 tháng
(2023-08-16) 		0.79 11.66% 1,478,393,800 6,552,934 66.1
5.82
19.79
7.41
60 tháng
(2021-08-26) 		0.02 0.27% 1,607,760,800 2,694,972 12.4
3.42
19.79
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
28.58
 24,640 28.88 28.93 28.53 50 790 -0.0
08/06/2020
28.88
 44,670 28.63 29.23 28.68 4,410 12,810 -0.5
05/06/2020
28.63
 15,550 28.63 28.98 28.58 2,700 2,890 -0.0
04/06/2020
28.63
 25,780 28.53 28.93 28.38 0 3,460 -0.2
03/06/2020
28.53
 21,290 28.68 28.88 28.48 1,090 1,900 -0.0
02/06/2020
28.68
 31,150 28.98 29.08 28.68 1,550 5,700 -0.2
01/06/2020
28.98
 23,130 28.83 29.47 28.73 930 130 0.0
29/05/2020
28.83
 17,780 28.83 29.03 28.38 7,180 2,200 0.3
28/05/2020
28.83
 14,820 28.93 29.23 28.33 1,090 0 0.1
27/05/2020
28.93
 17,840 29.47 29.47 28.83 200 1,640 -0.1
26/05/2020
29.47
 30,170 29.67 30.17 28.73 2,370 780 0.1
25/05/2020
29.67
 37,840 29.23 30.71 28.98 720 820 -0.0
22/05/2020
29.23
 26,110 30.32 30.32 29.23 1,090 0 0.1
21/05/2020
30.32
 60,270 31.21 31.65 29.18 1,630 100 0.1
20/05/2020
31.21
 64,850 30.51 32.15 30.17 750 810 -0.0
19/05/2020
30.51
 60,910 29.03 30.71 29.23 810 3,520 -0.2
18/05/2020
29.03
 174,370 27.15 29.03 27.15 2,000 116,710 -6.7
15/05/2020
27.15
 10,630 27.19 27.54 26.50 40 560 -0.0
14/05/2020
27.19
 45,660 27.24 27.24 26.35 18,210 20,380 -0.1
13/05/2020
27.24
 18,670 27.59 27.69 27.24 3,700 2,570 0.1
12/05/2020
27.59
 53,470 27.24 28.14 27.10 21,280 29,030 -0.4
11/05/2020
27.24
 19,940 27.19 27.59 27.05 0 6,320 -0.3
08/05/2020
27.19
 32,130 27.10 27.94 26.01 0 7,310 -0.4
07/05/2020
27.10
 31,100 26.50 27.34 26.80 10,000 13,820 -0.2
06/05/2020
26.50
 22,310 26.50 26.75 26.15 0 7,700 -0.4
05/05/2020
26.50
 22,200 27.00 27.00 26.01 250 5,700 -0.3
04/05/2020
27.00
 15,930 28.14 28.14 26.90 0 3,390 -0.2
29/04/2020
28.14
 30,920 28.23 29.03 27.24 890 90 0.0
28/04/2020
28.23
 10,890 27.49 28.48 26.50 280 260 0.0
27/04/2020
27.49
 48,840 29.08 29.08 27.24 950 500 0.0
24/04/2020
29.08
 17,810 29.82 29.82 28.48 1,100 640 0.0
23/04/2020
29.82
 22,210 30.22 31.60 29.57 1,250 1,540 -0.0
22/04/2020
30.22
 32,960 28.48 30.46 28.48 580 960 -0.0
21/04/2020
28.48
 82,520 30.46 30.46 28.33 1,060 800 0.0
20/04/2020
30.46
 95,230 29.23 31.26 27.19 2,210 19,860 -1.1
17/04/2020
29.23
 16,670 27.34 29.23 29.23 0 30 -0.0
16/04/2020
27.34
 34,630 25.56 27.34 25.71 760 0 0.0
15/04/2020
25.56
 25,350 24.64 25.76 24.67 2,930 100 0.1
14/04/2020
24.64
 22,540 25.11 25.26 24.52 510 4,430 -0.2
13/04/2020
25.11
 26,510 24.67 26.20 24.67 1,320 730 0.0
10/04/2020
24.67
 28,340 25.26 25.26 24.32 1,040 470 0.0
09/04/2020
25.26
 26,660 25.02 25.61 25.02 470 140 0.0
08/04/2020
25.02
 23,300 25.66 25.66 24.27 2,290 500 0.1
07/04/2020
25.66
 24,320 25.31 26.15 24.77 1,810 100 0.1
06/04/2020
25.31
 48,320 24.62 26.01 24.12 2,950 1,000 0.1
03/04/2020
24.62
 47,990 24.57 24.62 22.93 2,360 0 0.1
01/04/2020
24.57
 32,270 23.60 24.77 22.32 2,440 0 0.1
31/03/2020
23.60
 89,890 25.36 25.36 23.60 2,540 130 0.1
30/03/2020
25.36
 16,290 27.24 27.24 25.36 50 1,300 -0.1
27/03/2020
27.24
 77,650 25.76 27.54 26.30 2,100 200 0.1
26/03/2020
25.76
 44,330 24.07 25.76 24.52 100 19,830 -1.0
25/03/2020
24.07
 79,610 22.51 24.07 21.55 2,060 56,040 -2.5
24/03/2020
22.51
 74,250 24.20 24.20 22.51 210 27,470 -1.2
23/03/2020
24.20
 20,670 26.01 26.01 24.20 100 7,980 -0.4
20/03/2020
26.01
 60,380 27.94 27.94 26.01 5,150 5,200 -0.0
19/03/2020
27.94
 28,340 30.02 30.02 27.94 370 620 -0.0
18/03/2020
30.02
 67,910 32.25 32.25 30.02 340 4,250 -0.2
17/03/2020
32.25
 14,440 34.67 34.67 32.25 10 2,930 -0.2
16/03/2020
34.67
 41,370 37.25 37.25 34.67 0 0 0
13/03/2020
37.25
 50,380 35.37 37.60 36.16 3,220 8,000 -0.4
12/03/2020
35.37
 200,920 33.09 35.37 30.86 1,900 10,340 -0.6
11/03/2020
33.09
 224,340 35.57 36.56 33.09 3,050 39,020 -2.4
10/03/2020
35.57
 10,000 38.24 38.24 35.57 0 450 -0.0
09/03/2020
38.24
 9,920 41.11 41.11 38.24 10 2,000 -0.2
06/03/2020
41.11
 341,870 39.03 41.76 39.13 139,690 75,610 5.5

Chính sách bảo mật | Điều khoản sử dụng |