CTCP Tập đoàn Yeah1 (yeg)

7.40
-0.01
(-0.13%)
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)
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
09/01/2020
18.33
 5,620 18.08 18.43 18.08 1,290 2,160 -0.0
08/01/2020
18.08
 147,640 19.07 19.07 17.98 45,630 132,470 -3.2
07/01/2020
19.07
 9,720 18.77 19.27 18.82 2,700 200 0.1
06/01/2020
18.77
 34,390 18.33 18.82 18.28 4,880 0 0.2
03/01/2020
18.33
 24,070 18.92 19.07 18.23 2,740 100 0.1
02/01/2020
18.92
 26,340 18.33 19.07 18.33 5,060 0 0.2
31/12/2019
18.33
 21,070 18.67 18.67 17.93 510 3,500 -0.1
30/12/2019
18.67
 14,250 18.67 18.67 18.28 2,140 1,300 0.0
27/12/2019
18.67
 3,930 19.02 19.12 18.67 90 220 -0.0
26/12/2019
19.02
 7,220 18.97 19.07 18.77 120 0 0.0
25/12/2019
18.97
 10,260 19.07 19.07 18.67 2,160 2,100 0.0
24/12/2019
19.07
 8,210 19.07 19.32 18.38 2,140 1,300 0.0
23/12/2019
19.07
 13,140 18.33 19.47 18.33 0 360 -0.0
20/12/2019
18.33
 56,630 19.32 19.32 17.98 4,300 10,500 -0.2
19/12/2019
19.32
 19,700 19.32 20.31 18.92 1,810 1,100 0.0
18/12/2019
19.32
 8,470 20.71 20.71 19.32 1,750 0 0.1
17/12/2019
20.71
 103,110 21.30 21.50 19.81 4,250 80,050 -3.0
16/12/2019
21.30
 11,780 19.91 21.30 21.30 0 1,400 -0.1
13/12/2019
19.91
 18,240 18.63 19.91 18.63 0 0 0
12/12/2019
18.63
 14,470 18.72 18.72 18.58 5,000 11,000 -0.2
11/12/2019
18.72
 26,070 19.32 19.32 18.72 0 0 0
10/12/2019
19.32
 20,780 19.71 19.71 19.17 3,200 3,200 0
09/12/2019
19.71
 9,090 19.76 19.76 19.32 0 4,300 -0.2
06/12/2019
19.76
 34,070 19.96 19.96 19.52 0 0 0
05/12/2019
19.96
 17,290 20.31 20.31 19.81 0 5,880 -0.2
04/12/2019
20.31
 17,460 20.80 20.80 20.06 0 240 -0.0
03/12/2019
20.80
 18,540 21.55 21.55 20.78 1,430 1,150 0.0
02/12/2019
21.55
 17,740 21.92 21.92 21.45 50 1,160 -0.0
29/11/2019
21.92
 20,190 22.12 22.14 21.80 40 17,480 -0.8
28/11/2019
22.12
 33,470 22.34 22.81 22.12 1,560 32,520 -1.4
27/11/2019
22.34
 20,180 22.39 23.78 22.29 600 12,460 -0.5
26/11/2019
22.39
 29,490 22.61 22.61 21.84 0 19,980 -0.9
25/11/2019
22.61
 22,810 23.16 23.16 22.54 700 2,120 -0.1
22/11/2019
23.16
 23,290 23.53 23.53 23.03 0 20 -0.0
21/11/2019
23.53
 35,450 23.90 23.90 23.53 70 11,420 -0.5
20/11/2019
23.90
 47,350 24.12 24.12 23.83 0 39,540 -1.9
19/11/2019
24.12
 18,050 24.27 24.27 24.02 0 13,610 -0.7
18/11/2019
24.27
 10,330 24.52 24.52 24.17 0 2,600 -0.1
15/11/2019
24.52
 38,250 24.87 24.87 24.47 0 24,600 -1.2
14/11/2019
24.87
 37,800 24.87 25.06 24.67 1,440 30,000 -1.4
13/11/2019
24.87
 44,270 25.16 25.16 24.77 50 14,180 -0.7
12/11/2019
25.16
 31,280 25.41 25.41 24.97 0 15,820 -0.8
11/11/2019
25.41
 21,630 25.66 25.66 25.16 10 10,800 -0.6
08/11/2019
25.66
 16,030 25.86 26.15 25.66 2,690 10,160 -0.4
07/11/2019
25.86
 52,890 26.10 26.10 25.66 1,500 40,780 -2.1
06/11/2019
26.10
 25,110 26.06 26.55 25.91 290 15,000 -0.8
05/11/2019
26.06
 25,970 26.15 26.25 25.96 200 11,300 -0.6
04/11/2019
26.15
 26,420 26.45 26.70 25.81 1,200 11,790 -0.6
01/11/2019
26.45
 13,470 26.55 26.90 26.45 20 20 -0
31/10/2019
26.55
 11,020 26.80 26.95 26.40 2,090 0 0.1
30/10/2019
26.80
 6,920 26.90 27.29 26.75 50 840 -0.0
29/10/2019
26.90
 11,250 27.10 27.54 26.50 150 20 0.0
28/10/2019
27.10
 12,600 27.24 27.64 27.05 0 600 -0.0
25/10/2019
27.24
 3,930 27.99 28.04 26.75 0 0 0
24/10/2019
27.99
 16,600 26.30 28.14 26.20 60 0 0.0
23/10/2019
26.30
 45,820 27.64 27.64 25.91 1,440 190 0.1
22/10/2019
27.64
 218,030 29.72 29.72 27.64 2,410 1,670 0.0
21/10/2019
29.72
 7,530 29.72 29.72 29.52 536,640 536,900 -0.0
18/10/2019
29.72
 15,770 29.72 29.87 29.47 30 0 0.0
17/10/2019
29.72
 26,940 29.72 30.02 29.67 0 0 0
16/10/2019
29.72
 16,700 29.77 30.17 29.67 0 30 -0.0
15/10/2019
29.77
 14,940 29.72 29.82 29.52 0 0 0
14/10/2019
29.72
 31,960 29.72 29.82 29.52 50 2,150 -0.1
11/10/2019
29.72
 19,970 29.52 29.97 29.52 140 0 0.0
10/10/2019
29.52
 10,300 29.72 29.82 29.47 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |