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)
15/07/2019
42.19
 41,120 42.93 42.93 42.19 11,830 20 0.9
12/07/2019
42.93
 56,030 44.79 44.79 42.40 9,790 8,030 0.1
11/07/2019
44.79
 37,150 46.06 47.44 44.52 3,390 1,950 0.1
10/07/2019
46.06
 65,240 44.52 46.64 45.32 50 0 0.0
09/07/2019
44.52
 93,930 41.87 44.52 42.51 0 0 0
08/07/2019
41.87
 68,380 40.81 42.35 40.81 930 0 0.1
05/07/2019
40.81
 93,630 40.28 41.61 40.28 0 58,180 -4.5
04/07/2019
40.28
 45,050 40.28 40.44 39.38 0 10,000 -0.8
03/07/2019
40.28
 219,870 39.75 40.28 38.96 3,630 113,120 -8.2
02/07/2019
39.75
 225,640 39.75 40.49 38.96 1,020 173,010 -12.8
01/07/2019
39.75
 149,820 38.96 41.34 38.96 70 118,270 -8.9
28/06/2019
38.96
 230,380 40.33 40.33 38.96 120 118,160 -8.8
27/06/2019
40.33
 210,830 41.34 41.34 40.28 2,330 137,670 -10.3
26/06/2019
41.34
 339,140 43.46 43.46 40.44 1,140 167,820 -13.1
25/06/2019
43.46
 246,880 44.52 45.05 42.40 4,810 169,000 -13.7
24/06/2019
44.52
 259,100 46.38 46.54 44.52 1,000 216,000 -18.3
21/06/2019
46.38
 122,890 46.91 47.01 46.38 1,100 101,000 -8.8
20/06/2019
46.91
 37,200 46.54 47.49 46.38 4,600 25,060 -1.8
19/06/2019
46.54
 95,580 46.11 47.44 46.54 100 72,230 -6.3
18/06/2019
46.11
 361,010 48.66 49.19 45.85 102,370 327,610 -20.1
17/06/2019
48.66
 44,050 49.56 49.56 48.39 10 4,060 -0.4
14/06/2019
49.56
 70,380 48.60 49.93 48.23 1,600 29,900 -2.6
13/06/2019
48.60
 22,800 48.34 48.76 47.28 10 0 0.0
12/06/2019
48.34
 48,510 48.34 48.34 47.23 100 37,410 -3.4
11/06/2019
48.34
 35,440 48.34 48.44 45.32 20 0 0.0
10/06/2019
48.34
 26,420 49.82 49.82 48.23 420 6,040 -0.5
07/06/2019
49.82
 58,410 49.77 49.82 47.70 0 34,970 -3.2
06/06/2019
49.77
 48,400 47.86 51.15 48.76 4,000 19,120 -1.4
05/06/2019
47.86
 186,520 44.79 47.91 46.06 1,500 135,570 -12.0
04/06/2019
44.79
 70,460 47.60 47.60 44.79 200 34,370 -2.9
03/06/2019
47.60
 58,160 48.29 48.29 46.91 210 26,850 -2.4
31/05/2019
48.29
 95,540 49.13 49.13 47.70 630 54,170 -4.9
30/05/2019
49.13
 37,800 49.35 49.35 48.82 0 21,710 -2.0
29/05/2019
49.35
 60,970 49.61 49.82 49.35 400 45,340 -4.2
28/05/2019
49.61
 60,650 49.29 50.35 49.08 30 47,150 -4.4
27/05/2019
49.29
 130,850 49.56 50.35 46.91 22,530 90,520 -6.2
24/05/2019
49.56
 333,690 53.27 53.27 49.56 111,970 324,050 -19.9
23/05/2019
53.27
 161,570 57.24 57.24 53.27 15,510 84,210 -7.0
22/05/2019
57.24
 153,600 55.65 57.77 56.82 300 47,310 -5.1
21/05/2019
55.65
 73,570 55.33 57.24 55.55 6,230 20,000 -1.5
20/05/2019
55.33
 44,620 54.06 55.33 53.59 5,940 20 0.6
17/05/2019
54.06
 31,790 51.62 55.12 51.94 3,610 2,320 0.1
16/05/2019
51.62
 20,250 49.45 52.37 49.82 600 0 0.1
15/05/2019
49.45
 155,440 51.20 51.41 48.02 3,940 73,090 -6.6
14/05/2019
51.20
 169,290 54.33 54.33 51.20 17,480 123,450 -10.6
13/05/2019
54.33
 30,630 54.59 54.59 53.80 10 7,620 -0.8
10/05/2019
54.59
 37,430 55.12 55.49 53.53 3,340 5,910 -0.3
09/05/2019
55.12
 42,620 56.45 57.03 54.65 12,350 10,050 0.2
08/05/2019
56.45
 48,930 57.77 57.77 56.45 15,500 10,830 0.5
07/05/2019
57.77
 43,460 57.77 58.04 56.98 1,810 13,220 -1.2
06/05/2019
57.77
 47,380 58.30 58.30 57.24 70 11,700 -1.3
03/05/2019
58.30
 31,000 58.78 58.78 57.77 500 6,800 -0.7
02/05/2019
58.78
 42,960 59.42 59.42 58.14 150 10,590 -1.2
26/04/2019
59.42
 35,190 59.42 59.47 58.36 1,000 0 0.1
25/04/2019
59.42
 36,890 59.36 59.42 57.77 90 10 0.0
24/04/2019
59.36
 55,510 58.83 59.36 57.24 4,870 11,560 -0.7
23/04/2019
58.83
 27,730 58.36 59.04 58.30 7,430 3,020 0.5
22/04/2019
58.36
 26,360 59.36 59.36 58.09 1,520 2,240 -0.1
19/04/2019
59.36
 28,480 58.83 59.73 58.46 10,400 1,870 1.0
18/04/2019
58.83
 44,720 59.36 59.36 58.30 4,120 1,970 0.2
17/04/2019
59.36
 46,230 59.36 59.42 58.51 2,750 3,000 -0.0
16/04/2019
59.36
 43,140 60.42 60.42 58.83 5,560 2,420 0.4
12/04/2019
60.42
 30,850 59.36 60.69 58.30 3,080 200 0.3
11/04/2019
59.36
 81,180 57.08 60.16 57.08 1,790 54,660 -5.8
10/04/2019
57.08
 84,100 58.30 58.89 57.08 8,550 45,200 -4.0
09/04/2019
58.30
 119,270 60.95 60.95 58.09 2,250 47,330 -5.0
08/04/2019
60.95
 178,680 64.66 65.99 60.21 5,020 75,270 -8.3
05/04/2019
64.66
 165,240 62.28 66.57 62.28 17,510 41,000 -2.9
04/04/2019
62.28
 148,570 58.25 62.28 60.42 6,580 10,200 -0.4
03/04/2019
58.25
 123,470 54.49 58.25 56.71 97,510 105,630 -0.9
02/04/2019
54.49
 134,530 54.38 55.12 53.53 16,760 87,200 -7.2
01/04/2019
54.38
 59,820 53.00 55.12 53.00 1,080 4,320 -0.3
29/03/2019
53.00
 215,230 55.65 59.26 51.78 352,890 334,320 1.8
28/03/2019
55.65
 105,370 59.79 59.79 55.65 8,480 65,530 -6.0
27/03/2019
59.79
 164,610 64.13 66.25 59.79 37,720 60,910 -2.9
26/03/2019
64.13
 428,730 62.01 65.72 57.77 52,690 21,080 3.6
25/03/2019
62.01
 281,260 57.98 62.01 60.95 171,310 277,520 -12.4
22/03/2019
57.98
 80,120 54.22 57.98 57.98 103,580 158,570 -6.0
21/03/2019
54.22
 833,940 50.72 54.22 47.23 223,390 822,400 -55.2
20/03/2019
50.72
 26,300 54.49 54.49 50.72 1,330 26,240 -2.4
19/03/2019
54.49
 62,560 58.57 58.57 54.49 1,070 61,190 -6.2
18/03/2019
58.57
 7,010 62.97 62.97 58.57 10 6,780 -0.7
15/03/2019
62.97
 17,180 67.68 67.68 62.97 4,360 17,170 -1.5
14/03/2019
67.68
 21,520 72.77 72.77 67.68 6,100 19,760 -1.7
13/03/2019
72.77
 21,710 78.23 78.23 72.77 3,120 21,670 -2.5
12/03/2019
78.23
 135,330 84.11 84.11 78.23 960 110,770 -16.2
11/03/2019
84.11
 25,930 90.42 90.42 84.11 10,710 25,380 -2.3
08/03/2019
90.42
 66,340 97.21 97.21 90.42 730 64,680 -10.9
07/03/2019
97.21
 470,780 104.52 110.30 97.21 384,660 564,050 -33.0
06/03/2019
104.52
 15,250 112.36 112.36 104.52 5,000 5,300 -0.1
05/03/2019
112.36
 14,990 120.79 120.79 112.36 180 14,990 -3.1
04/03/2019
120.79
 17,190 129.86 129.86 120.79 410 9,350 -2.0
01/03/2019
129.86
 1,080 127.31 132.40 127.74 550 0 0.1
28/02/2019
127.31
 21,120 126.89 127.74 126.89 21,050 570 4.9
27/02/2019
126.89
 9,240 125.14 126.94 125.67 8,560 50 2.0
26/02/2019
125.14
 4,700 125.09 125.19 125.09 3,560 810 0.6
25/02/2019
125.09
 2,250 127.10 127.21 125.09 1,950 550 0.3
22/02/2019
127.10
 2,280 126.94 127.21 122.44 1,630 1,220 0.1
21/02/2019
126.94
 230 127.21 127.21 124.56 0 200 -0.0
20/02/2019
127.21
 11,690 124.50 127.21 125.51 11,200 650 2.5

Chính sách bảo mật | Điều khoản sử dụng |