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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |