CTCP Tập đoàn Yeah1 (yeg)

12.35
-0.20
(-1.59%)
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
(2025-11-04) 		-0.10 -0.81% 22,244,600 702,300 8.7
11.75
12.55
12.55
2 tháng
(2025-10-06) 		-1.95 -13.78% 59,284,400 624,800 7.0
11.75
14.15
12.55
3 tháng
(2025-09-05) 		-2.10 -14.69% 119,660,500 1,507,800 19.0
11.75
15
12.55
6 tháng
(2025-06-09) 		0.50 4.27% 436,647,500 6,789,782 97.4
11.70
16
12.55
12 tháng
(2024-12-09) 		-0.90 -6.85% 881,313,000 6,423,410 80.3
10.40
21.17
12.55
24 tháng
(2023-12-15) 		1.38 12.80% 1,245,076,800 9,487,714 113.9
8.21
21.17
12.55
36 tháng
(2022-12-20) 		6.97 133.45% 1,290,985,700 6,528,354 65.9
4.47
21.17
12.55
60 tháng
(2020-12-30) 		-12.18 -49.96% 1,428,353,800 2,212,792 -15.3
3.66
24.81
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2019
34.45
 150,430 32.70 34.98 33.39 4,860 500 0.3
05/09/2019
32.70
 78,540 30.58 32.70 32.33 0 0 0
04/09/2019
30.58
 129,520 28.62 30.58 29.95 50 150 -0.0
03/09/2019
28.62
 174,570 26.77 28.62 28.57 250 118,150 -6.4
30/08/2019
26.77
 21,430 26.66 26.98 26.61 0 0 0
29/08/2019
26.66
 6,730 26.87 26.98 26.55 0 500 -0.0
28/08/2019
26.87
 38,430 26.87 27.03 26.50 20 0 0.0
27/08/2019
26.87
 23,060 26.87 27.19 26.50 170 0 0.0
26/08/2019
26.87
 72,150 27.03 27.03 25.97 0 12,120 -0.6
23/08/2019
27.03
 27,340 26.77 27.83 26.77 30 0 0.0
22/08/2019
26.77
 9,710 27.03 27.56 26.77 370 0 0.0
21/08/2019
27.03
 26,180 26.77 27.56 27.03 130 0 0.0
20/08/2019
26.77
 20,920 27.56 27.56 26.77 240 3,990 -0.2
19/08/2019
27.56
 33,850 26.66 28.09 26.77 5,490 0 0.3
16/08/2019
26.66
 39,250 28.14 28.14 26.66 720 2,800 -0.1
15/08/2019
28.14
 28,360 28.94 28.94 27.67 30 0 0.0
14/08/2019
28.94
 70,620 27.83 29.15 28.04 7,980 0 0.4
13/08/2019
27.83
 77,870 29.31 29.31 27.46 2,400 290 0.1
12/08/2019
29.31
 56,350 27.77 29.47 28.41 2,400 0 0.1
09/08/2019
27.77
 146,470 25.97 27.77 26.34 19,890 10 1.0
08/08/2019
25.97
 111,090 26.50 26.50 24.81 3,910 32,700 -1.4
07/08/2019
26.50
 78,750 27.77 27.77 26.34 0 20,120 -1.0
06/08/2019
27.77
 98,570 29.84 29.84 27.77 2,120 25,830 -1.2
05/08/2019
29.84
 89,340 32.07 32.76 29.84 330 19,600 -1.1
02/08/2019
32.07
 71,510 32.07 33.92 32.07 1,470 26,600 -1.5
01/08/2019
32.07
 23,770 31.54 32.33 31.54 500 6,100 -0.3
31/07/2019
31.54
 63,830 33.07 33.66 30.79 3,080 18,690 -0.9
30/07/2019
33.07
 54,980 35.51 35.51 33.07 1,030 8,200 -0.5
29/07/2019
35.51
 104,790 38.16 38.16 35.51 2,860 20,700 -1.2
26/07/2019
38.16
 37,460 39.22 39.22 38.16 2,600 6,300 -0.3
25/07/2019
39.22
 28,590 39.65 39.75 38.96 300 7,200 -0.5
24/07/2019
39.65
 28,870 39.22 40.28 38.96 240 7,050 -0.5
23/07/2019
39.22
 55,920 40.02 40.02 38.96 640 0 0.0
22/07/2019
40.02
 27,150 41.34 41.34 39.49 0 0 0
19/07/2019
41.34
 32,480 42.08 42.40 41.24 650 0 0.1
18/07/2019
42.08
 10,390 42.83 42.83 41.98 50 0 0.0
17/07/2019
42.83
 27,670 43.04 43.62 41.87 130 0 0.0
16/07/2019
43.04
 36,260 42.19 43.41 42.40 11,870 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |