CTCP Tập đoàn Yeah1 (yeg)

8.60
0.07
(0.82%)
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
(2026-05-13) 		-0.81 -8.64% 15,054,100 -35,091 0
8.53
9.54
8.60
2 tháng
(2026-04-13) 		-1.47 -14.70% 32,398,000 -1,039,655 0
8.53
10
8.60
3 tháng
(2026-03-16) 		-1.66 -16.27% 56,085,500 -68,299 0.2
8.53
10.37
8.60
6 tháng
(2025-12-15) 		-2.50 -22.65% 156,889,800 -1,142,399 -13.3
8.53
12.90
8.60
12 tháng
(2025-06-17) 		-3.34 -28.13% 576,782,600 1,570,083 31.4
8.53
14.95
8.60
24 tháng
(2024-06-24) 		0.47 5.82% 1,248,197,700 7,349,320 89.5
7.72
19.79
8.60
36 tháng
(2023-06-28) 		1.60 23% 1,450,901,200 5,621,315 56.1
5.82
19.79
8.60
60 tháng
(2021-07-08) 		-0.63 -6.92% 1,586,402,100 2,190,453 8.0
3.42
19.79
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2019
29.72
 10,150 30.17 30.17 29.72 2,250 0 0.1
08/10/2019
30.17
 17,120 29.87 30.22 29.82 8,000 0 0.5
07/10/2019
29.87
 23,180 29.72 30.41 29.72 5,810 0 0.4
04/10/2019
29.72
 14,500 29.82 30.22 29.72 190 0 0.0
03/10/2019
29.82
 12,810 30.22 30.36 29.82 0 0 0
02/10/2019
30.22
 30,670 29.97 30.61 29.97 3,000 500 0.2
01/10/2019
29.97
 21,780 29.72 30.27 29.72 3,630 1,000 0.2
30/09/2019
29.72
 22,320 30.32 30.36 29.72 100 100 0
27/09/2019
30.32
 34,750 30.22 31.06 30.22 0 2,500 -0.2
26/09/2019
30.22
 15,900 29.77 31.16 29.72 0 500 -0.0
25/09/2019
29.77
 49,990 30.22 30.22 29.28 1,870 10,090 -0.5
24/09/2019
30.22
 35,120 31.45 31.45 30.22 2,010 500 0.1
23/09/2019
31.45
 30,480 31.21 32.20 30.96 911,190 0 53.4
20/09/2019
31.21
 37,420 29.92 31.70 30.71 0 0 0
19/09/2019
29.92
 103,090 31.85 34.08 29.67 9,280 1,130 0.6
18/09/2019
31.85
 33,120 29.77 31.85 31.06 1,760 0 0.1
17/09/2019
29.77
 51,340 27.84 29.77 27.64 0 0 0
16/09/2019
27.84
 37,050 28.68 28.68 26.75 1,480 0 0.1
13/09/2019
28.68
 180,690 30.61 30.61 28.48 1,500 50 0.1
12/09/2019
30.61
 153,790 32.49 32.49 30.46 110 0 0.0
11/09/2019
32.49
 288,360 34.92 34.92 32.49 220 0 0.0
10/09/2019
34.92
 276,390 34.43 36.80 34.67 1,250 28,000 -2.0
09/09/2019
34.43
 165,830 32.20 34.43 32.59 110 26,360 -1.8
06/09/2019
32.20
 150,430 30.56 32.69 31.21 4,860 500 0.3
05/09/2019
30.56
 78,540 28.58 30.56 30.22 0 0 0
04/09/2019
28.58
 129,520 26.75 28.58 27.99 50 150 -0.0
03/09/2019
26.75
 174,570 25.02 26.75 26.70 250 118,150 -6.4
30/08/2019
25.02
 21,430 24.92 25.21 24.87 0 0 0
29/08/2019
24.92
 6,730 25.11 25.21 24.82 0 500 -0.0
28/08/2019
25.11
 38,430 25.11 25.26 24.77 20 0 0.0
27/08/2019
25.11
 23,060 25.11 25.41 24.77 170 0 0.0
26/08/2019
25.11
 72,150 25.26 25.26 24.27 0 12,120 -0.6
23/08/2019
25.26
 27,340 25.02 26.01 25.02 30 0 0.0
22/08/2019
25.02
 9,710 25.26 25.76 25.02 370 0 0.0
21/08/2019
25.26
 26,180 25.02 25.76 25.26 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |