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)
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
05/03/2020
39.03
 41,490 36.51 39.03 39.03 16,410 15,220 0.1
04/03/2020
36.51
 13,750 34.13 36.51 36.51 1,940 0 0.1
03/03/2020
34.13
 27,800 31.90 34.13 34.13 0 2,260 -0.2
02/03/2020
31.90
 73,770 29.82 31.90 31.90 40,000 20,020 1.3
28/02/2020
29.82
 37,010 27.89 29.82 29.82 1,130 0 0.1
27/02/2020
27.89
 12,660 26.10 27.89 27.89 0 0 0
26/02/2020
26.10
 67,640 24.42 26.10 25.51 0 6,360 -0.3
25/02/2020
24.42
 51,730 24.27 24.47 23.78 0 0 0
24/02/2020
24.27
 55,360 24.87 24.87 23.23 0 10,100 -0.5
21/02/2020
24.87
 80,000 24.77 25.02 24.32 20,200 20,000 0.0
20/02/2020
24.77
 49,620 25.26 25.26 24.32 7,080 0 0.4
19/02/2020
25.26
 46,490 24.97 25.41 24.57 11,000 0 0.6
18/02/2020
24.97
 45,780 24.52 25.26 24.27 9,220 2,810 0.3
17/02/2020
24.52
 166,020 24.32 26.01 22.69 1,140 24,070 -1.1
14/02/2020
24.32
 46,210 22.74 24.32 24.32 0 18,790 -0.9
13/02/2020
22.74
 44,500 21.25 22.74 22.74 2,790 20,000 -0.8
12/02/2020
21.25
 3,080 19.86 21.25 21.25 0 0 0
11/02/2020
19.86
 91,930 18.58 19.86 19.86 0 55,340 -2.2
10/02/2020
18.58
 15,820 18.55 18.82 18.48 10,240 0 0.4
07/02/2020
18.55
 11,530 18.72 18.77 17.44 0 0 0
06/02/2020
18.72
 2,730 18.58 19.02 18.38 280 0 0.0
05/02/2020
18.58
 10,300 18.06 18.58 18.33 7,110 0 0.3
04/02/2020
18.06
 11,890 17.58 18.23 17.39 7,360 0 0.3
03/02/2020
17.58
 76,590 18.33 18.33 17.29 11,180 22,790 -0.4
31/01/2020
18.33
 34,680 18.33 18.43 18.33 26,860 9,430 0.6
30/01/2020
18.33
 20,340 18.38 18.58 18.23 800 7,970 -0.3
22/01/2020
18.38
 30,000 18.28 18.67 18.28 0 10,880 -0.4
21/01/2020
18.28
 31,190 18.58 18.82 18.28 0 7,050 -0.3
20/01/2020
18.58
 8,600 18.33 18.58 18.23 10 0 0.0
17/01/2020
18.33
 8,390 18.35 18.77 18.33 70 2,200 -0.1
16/01/2020
18.35
 8,210 18.33 18.58 18.18 100 1,750 -0.1
15/01/2020
18.33
 36,540 18.28 18.35 18.13 24,050 14,800 0.3
14/01/2020
18.28
 14,600 17.98 18.33 18.08 7,930 5,550 0.1
13/01/2020
17.98
 20,620 17.93 18.33 17.93 0 6,950 -0.3
10/01/2020
17.93
 26,680 18.33 18.43 17.93 9,850 5,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |