CTCP Tập đoàn Yeah1 (yeg)

10.95
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
(2026-02-11) 		-1.40 -11.38% 28,635,400 -723,100 -9.1
10.75
12.75
10.95
2 tháng
(2026-01-12) 		-1.30 -10.66% 63,890,700 -878,800 -11.2
10.75
13.15
10.95
3 tháng
(2025-12-15) 		-0.90 -7.63% 99,774,700 -1,125,800 -14.1
10.75
13.80
10.95
6 tháng
(2025-09-15) 		-3.40 -23.78% 215,608,900 -884,100 -13.1
10.75
15
10.95
12 tháng
(2025-03-18) 		-4.25 -28.05% 734,475,500 7,088,311 108.2
10.40
16
10.95
24 tháng
(2024-03-25) 		1.50 15.95% 1,271,232,300 7,896,679 93.9
8.21
21.17
10.95
36 tháng
(2023-03-29) 		5.65 107.73% 1,399,735,100 5,507,314 53.0
5.19
21.17
10.95
60 tháng
(2021-04-08) 		-7.07 -39.34% 1,539,649,100 1,820,352 -0.9
3.66
21.17
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |