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)
19/02/2019
124.50
 25,740 124.29 125.09 124.03 5,500 630 1.1
18/02/2019
124.29
 3,900 125.03 125.09 122.49 1,120 200 0.2
15/02/2019
125.03
 1,080 125.51 125.51 123.50 410 720 -0.1
14/02/2019
125.51
 2,980 125.56 125.62 123.60 1,520 1,500 0.0
13/02/2019
125.56
 3,460 124.29 127.05 123.92 230 700 -0.1
12/02/2019
124.29
 7,560 123.23 125.99 123.18 2,200 2,400 -0.0
11/02/2019
123.23
 5,450 126.68 126.68 123.07 0 930 -0.2
01/02/2019
126.68
 1,780 125.09 126.68 125.62 1,380 1,230 0.0
31/01/2019
125.09
 1,100 127.21 127.21 124.61 710 950 -0.1
30/01/2019
127.21
 10,490 124.61 132.45 124.77 5,370 0 1.3
29/01/2019
124.61
 1,990 122.17 124.61 122.17 1,830 0 0.4
28/01/2019
122.17
 7,690 125.09 125.62 122.17 6,930 100 1.6
25/01/2019
125.09
 8,260 124.82 126.68 122.97 8,240 0 1.9
24/01/2019
124.82
 11,730 125.03 127.21 117.14 9,990 1,500 2.0
23/01/2019
125.03
 12,360 126.09 126.09 120.37 10 410 -0.1
22/01/2019
126.09
 4,570 126.09 126.09 122.70 0 0 0
21/01/2019
126.09
 4,940 122.44 126.09 124.56 4,010 1,000 0.7
18/01/2019
122.44
 1,160 125.09 125.93 122.17 0 0 0
17/01/2019
125.09
 1,520 125.19 127.21 124.56 40 0 0.0
16/01/2019
125.19
 1,280 127.74 127.74 125.09 620 0 0.1
15/01/2019
127.74
 2,670 127.21 128.80 125.09 2,000 0 0.5
14/01/2019
127.21
 12,990 128.80 131.98 125.46 670 0 0.2
11/01/2019
128.80
 16,160 128.27 132.51 122.44 2,990 0 0.7
10/01/2019
128.27
 7,160 123.28 130.92 121.91 95,820 95,000 0.2
09/01/2019
123.28
 22,400 132.45 132.45 123.23 1,510 6,190 -1.1
08/01/2019
132.45
 13,770 124.56 132.45 115.92 8,210 0 1.9
07/01/2019
124.56
 8,430 126.15 126.15 120.32 7,990 7,700 0.1
04/01/2019
126.15
 13,670 126.15 127.21 124.56 13,380 13,350 0.0
03/01/2019
126.15
 4,720 126.15 126.15 117.67 1,130 0 0.3
02/01/2019
126.15
 1,170 124.56 131.45 122.70 0 0 0
28/12/2018
124.56
 16,620 124.56 132.40 120.85 5,900 15,790 -2.4
27/12/2018
124.56
 1,210 120.85 128.80 121.91 460 1,180 -0.2
26/12/2018
120.85
 2,950 113.80 121.75 111.36 52,420 52,350 0.0
25/12/2018
113.80
 2,000 121.91 121.91 113.37 450 0 0.1
24/12/2018
121.91
 1,300 121.91 121.91 118.25 1,080 1,010 0.0
21/12/2018
121.91
 3,520 121.91 121.91 120.85 1,950 2,320 -0.1
20/12/2018
121.91
 17,280 124.29 126.68 121.91 12,640 16,170 -0.8
19/12/2018
124.29
 5,180 128.27 128.27 122.44 4,200 3,920 0.1
18/12/2018
128.27
 11,740 132.51 132.51 123.39 6,690 8,360 -0.4
17/12/2018
132.51
 20,760 135.95 135.95 126.46 6,300 18,970 -3.0
14/12/2018
135.95
 5,550 140.19 140.19 135.79 2,900 4,750 -0.5
13/12/2018
140.19
 9,090 143.11 143.11 139.93 7,150 8,570 -0.4
12/12/2018
143.11
 3,480 143.11 143.11 139.98 1,000 2,680 -0.5
11/12/2018
143.11
 1,650 143.11 143.11 141.52 1,410 1,570 -0.0
10/12/2018
143.11
 2,960 143.11 143.11 143.05 280 2,930 -0.7
07/12/2018
143.11
 8,630 141.52 146.29 141.52 6,070 8,160 -0.6
06/12/2018
141.52
 1,420 147.88 147.88 138.34 30 1,410 -0.4
05/12/2018
147.88
 240 148.35 148.35 142.05 80 0 0.0
04/12/2018
148.35
 540 148.41 148.41 147.29 0 210 -0.1
03/12/2018
148.41
 2,650 140.40 148.94 148.41 1,150 2,560 -0.4
30/11/2018
140.40
 6,630 141.52 141.52 140.40 50,370 50,450 -0.0
29/11/2018
141.52
 36,500 150.53 151.53 141.36 32,610 36,380 -1.0
28/11/2018
150.53
 18,870 143.11 150.53 140.46 6,030 18,550 -3.4
27/11/2018
143.11
 2,650 148.14 148.35 143.11 820 500 0.1
26/11/2018
148.14
 750 148.41 148.41 148.14 540 350 0.1
23/11/2018
148.41
 610 153.18 153.18 143.11 0 310 -0.1
22/11/2018
153.18
 200 153.18 153.71 153.18 120 100 0.0
21/11/2018
153.18
 220 153.71 154.24 153.18 60 180 -0.0
20/11/2018
153.71
 12,890 153.71 159.01 153.71 10,490 12,670 -0.6
19/11/2018
153.71
 200 151.06 153.71 151.59 130 130 -0
16/11/2018
151.06
 17,950 159.80 159.85 151.06 16,750 17,400 -0.2
15/11/2018
159.80
 31,930 159.54 160.07 159.11 31,180 31,420 -0.1
14/11/2018
159.54
 23,010 154.77 161.66 155.83 20,690 20,970 -0.1
13/11/2018
154.77
 9,770 159.01 163.78 154.77 8,000 7,790 0.1
12/11/2018
159.01
 20,570 153.60 159.01 153.71 17,290 11,500 1.7
09/11/2018
153.60
 22,570 152.12 153.71 152.81 20,560 15,180 1.6
08/11/2018
152.12
 19,080 151.06 153.71 151.75 17,600 10,650 2.0
07/11/2018
151.06
 4,160 149.94 153.71 149.47 2,590 0 0.7
06/11/2018
149.94
 5,270 149.47 149.94 148.41 54,220 52,910 0.4
05/11/2018
149.47
 14,650 151.59 153.71 149.47 78,350 83,000 -1.3
02/11/2018
151.59
 370 148.41 151.59 148.41 20,000 20,000 0
01/11/2018
148.41
 1,710 147.93 149.63 137.81 1,000 450 0.2
31/10/2018
147.93
 6,910 148.04 152.91 147.93 6,070 5,710 0.1
30/10/2018
148.04
 8,870 147.98 148.41 147.93 8,670 4,240 1.2
29/10/2018
147.98
 19,930 147.98 148.67 137.81 19,320 14,590 1.3
26/10/2018
147.98
 13,160 146.92 147.98 142.63 12,840 4,600 2.3
25/10/2018
146.92
 23,740 148.41 148.51 138.02 22,860 3,500 5.1
24/10/2018
148.41
 15,770 151.37 152.38 147.35 14,890 10,820 1.2
23/10/2018
151.37
 31,330 149.41 153.71 149.47 29,260 21,930 2.1
22/10/2018
149.41
 30,040 147.88 149.47 145.76 26,680 17,970 2.4
19/10/2018
147.88
 3,040 148.41 148.41 147.35 1,170 1,550 -0.1
18/10/2018
148.41
 8,850 142.36 152.33 147.88 26,920 22,200 1.3
17/10/2018
142.36
 15,440 133.09 142.36 135.16 14,560 10 3.9
16/10/2018
133.09
 2,610 133.09 133.57 132.51 1,480 0 0.4
15/10/2018
133.09
 21,970 126.20 135.00 126.78 20,410 500 5.0
12/10/2018
126.20
 11,790 120.85 126.20 120.85 10,670 0 2.5
11/10/2018
120.85
 14,860 126.73 126.73 120.42 11,940 3,040 2.1
10/10/2018
126.73
 20,860 129.33 129.33 126.73 20,550 0 5.0
09/10/2018
129.33
 15,330 126.68 129.86 127.21 14,510 5,970 2.1
08/10/2018
126.68
 14,710 121.96 127.10 120.05 193,100 920 47.2
05/10/2018
121.96
 27,970 120.32 121.96 120.32 100 2,890 -0.6
04/10/2018
120.32
 3,780 121.00 122.97 120.32 2,960 200 0.6
03/10/2018
121.00
 6,270 119.20 121.91 119.26 2,310 130 0.5
02/10/2018
119.20
 7,030 119.20 119.26 117.67 1,990 500 0.3
01/10/2018
119.20
 5,210 117.67 119.20 116.61 3,160 0 0.7
28/09/2018
117.67
 8,540 117.67 117.67 117.14 4,690 240 1.0
27/09/2018
117.67
 18,120 118.57 122.44 115.55 7,150 0 1.6
26/09/2018
118.57
 6,080 116.61 119.26 113.42 4,600 0 1.0
25/09/2018
116.61
 3,200 117.40 119.26 114.49 0 0 0
24/09/2018
117.40
 3,790 121.91 121.91 116.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |