CTCP Tập đoàn Yeah1 (yeg)

12.40
0.10
(0.81%)
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
(2025-12-30) 		-0.15 -1.20% 33,713,700 -55,400 -0.9
11.95
13.15
12.40
2 tháng
(2025-12-01) 		0.40 3.36% 76,304,600 -397,300 -4.9
11.80
13.80
12.40
3 tháng
(2025-10-31) 		-0.20 -1.60% 99,254,900 527,700 6.5
11.75
13.80
12.40
6 tháng
(2025-08-04) 		-2.55 -17.17% 317,900,100 258,482 1.6
11.75
16
12.40
12 tháng
(2025-02-03) 		-2.55 -17.17% 786,310,700 7,763,037 115.2
10.40
16.60
12.40
24 tháng
(2024-02-15) 		2.63 27.14% 1,282,956,800 8,914,491 106.8
8.21
21.17
12.40
36 tháng
(2023-02-14) 		7.32 147.14% 1,362,396,600 6,364,914 63.7
4.98
21.17
12.40
60 tháng
(2021-02-24) 		-9.01 -42.27% 1,499,901,600 2,119,352 -13.9
3.66
21.62
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |