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)
20/08/2019
25.02
 20,920 25.76 25.76 25.02 240 3,990 -0.2
19/08/2019
25.76
 33,850 24.92 26.25 25.02 5,490 0 0.3
16/08/2019
24.92
 39,250 26.30 26.30 24.92 720 2,800 -0.1
15/08/2019
26.30
 28,360 27.05 27.05 25.86 30 0 0.0
14/08/2019
27.05
 70,620 26.01 27.24 26.20 7,980 0 0.4
13/08/2019
26.01
 77,870 27.39 27.39 25.66 2,400 290 0.1
12/08/2019
27.39
 56,350 25.96 27.54 26.55 2,400 0 0.1
09/08/2019
25.96
 146,470 24.27 25.96 24.62 19,890 10 1.0
08/08/2019
24.27
 111,090 24.77 24.77 23.18 3,910 32,700 -1.4
07/08/2019
24.77
 78,750 25.96 25.96 24.62 0 20,120 -1.0
06/08/2019
25.96
 98,570 27.89 27.89 25.96 2,120 25,830 -1.2
05/08/2019
27.89
 89,340 29.97 30.61 27.89 330 19,600 -1.1
02/08/2019
29.97
 71,510 29.97 31.70 29.97 1,470 26,600 -1.5
01/08/2019
29.97
 23,770 29.47 30.22 29.47 500 6,100 -0.3
31/07/2019
29.47
 63,830 30.91 31.45 28.78 3,080 18,690 -0.9
30/07/2019
30.91
 54,980 33.19 33.19 30.91 1,030 8,200 -0.5
29/07/2019
33.19
 104,790 35.67 35.67 33.19 2,860 20,700 -1.2
26/07/2019
35.67
 37,460 36.66 36.66 35.67 2,600 6,300 -0.3
25/07/2019
36.66
 28,590 37.05 37.15 36.41 300 7,200 -0.5
24/07/2019
37.05
 28,870 36.66 37.65 36.41 240 7,050 -0.5
23/07/2019
36.66
 55,920 37.40 37.40 36.41 640 0 0.0
22/07/2019
37.40
 27,150 38.64 38.64 36.90 0 0 0
19/07/2019
38.64
 32,480 39.33 39.63 38.54 650 0 0.1
18/07/2019
39.33
 10,390 40.02 40.02 39.23 50 0 0.0
17/07/2019
40.02
 27,670 40.22 40.77 39.13 130 0 0.0
16/07/2019
40.22
 36,260 39.43 40.57 39.63 11,870 0 1.0
15/07/2019
39.43
 41,120 40.12 40.12 39.43 11,830 20 0.9
12/07/2019
40.12
 56,030 41.86 41.86 39.63 9,790 8,030 0.1
11/07/2019
41.86
 37,150 43.05 44.33 41.61 3,390 1,950 0.1
10/07/2019
43.05
 65,240 41.61 43.59 42.35 50 0 0.0
09/07/2019
41.61
 93,930 39.13 41.61 39.73 0 0 0
08/07/2019
39.13
 68,380 38.14 39.58 38.14 930 0 0.1
05/07/2019
38.14
 93,630 37.65 38.88 37.65 0 58,180 -4.5
04/07/2019
37.65
 45,050 37.65 37.80 36.80 0 10,000 -0.8
03/07/2019
37.65
 219,870 37.15 37.65 36.41 3,630 113,120 -8.2
02/07/2019
37.15
 225,640 37.15 37.84 36.41 1,020 173,010 -12.8
01/07/2019
37.15
 149,820 36.41 38.64 36.41 70 118,270 -8.9
28/06/2019
36.41
 230,380 37.70 37.70 36.41 120 118,160 -8.8
27/06/2019
37.70
 210,830 38.64 38.64 37.65 2,330 137,670 -10.3
26/06/2019
38.64
 339,140 40.62 40.62 37.80 1,140 167,820 -13.1
25/06/2019
40.62
 246,880 41.61 42.10 39.63 4,810 169,000 -13.7
24/06/2019
41.61
 259,100 43.34 43.49 41.61 1,000 216,000 -18.3
21/06/2019
43.34
 122,890 43.84 43.94 43.34 1,100 101,000 -8.8
20/06/2019
43.84
 37,200 43.49 44.38 43.34 4,600 25,060 -1.8
19/06/2019
43.49
 95,580 43.10 44.33 43.49 100 72,230 -6.3
18/06/2019
43.10
 361,010 45.47 45.97 42.85 102,370 327,610 -20.1
17/06/2019
45.47
 44,050 46.32 46.32 45.23 10 4,060 -0.4
14/06/2019
46.32
 70,380 45.42 46.66 45.08 1,600 29,900 -2.6
13/06/2019
45.42
 22,800 45.18 45.57 44.19 10 0 0.0
12/06/2019
45.18
 48,510 45.18 45.18 44.14 100 37,410 -3.4
11/06/2019
45.18
 35,440 45.18 45.27 42.35 20 0 0.0
10/06/2019
45.18
 26,420 46.56 46.56 45.08 420 6,040 -0.5
07/06/2019
46.56
 58,410 46.51 46.56 44.58 0 34,970 -3.2
06/06/2019
46.51
 48,400 44.73 47.80 45.57 4,000 19,120 -1.4
05/06/2019
44.73
 186,520 41.86 44.78 43.05 1,500 135,570 -12.0
04/06/2019
41.86
 70,460 44.48 44.48 41.86 200 34,370 -2.9
03/06/2019
44.48
 58,160 45.13 45.13 43.84 210 26,850 -2.4
31/05/2019
45.13
 95,540 45.92 45.92 44.58 630 54,170 -4.9
30/05/2019
45.92
 37,800 46.12 46.12 45.62 0 21,710 -2.0
29/05/2019
46.12
 60,970 46.36 46.56 46.12 400 45,340 -4.2
28/05/2019
46.36
 60,650 46.07 47.06 45.87 30 47,150 -4.4
27/05/2019
46.07
 130,850 46.32 47.06 43.84 22,530 90,520 -6.2
24/05/2019
46.32
 333,690 49.78 49.78 46.32 111,970 324,050 -19.9
23/05/2019
49.78
 161,570 53.50 53.50 49.78 15,510 84,210 -7.0
22/05/2019
53.50
 153,600 52.01 53.99 53.10 300 47,310 -5.1
21/05/2019
52.01
 73,570 51.71 53.50 51.91 6,230 20,000 -1.5
20/05/2019
51.71
 44,620 50.53 51.71 50.08 5,940 20 0.6
17/05/2019
50.53
 31,790 48.25 51.52 48.54 3,610 2,320 0.1
16/05/2019
48.25
 20,250 46.22 48.94 46.56 600 0 0.1
15/05/2019
46.22
 155,440 47.85 48.05 44.88 3,940 73,090 -6.6
14/05/2019
47.85
 169,290 50.77 50.77 47.85 17,480 123,450 -10.6
13/05/2019
50.77
 30,630 51.02 51.02 50.28 10 7,620 -0.8
10/05/2019
51.02
 37,430 51.52 51.86 50.03 3,340 5,910 -0.3
09/05/2019
51.52
 42,620 52.75 53.30 51.07 12,350 10,050 0.2
08/05/2019
52.75
 48,930 53.99 53.99 52.75 15,500 10,830 0.5
07/05/2019
53.99
 43,460 53.99 54.24 53.25 1,810 13,220 -1.2
06/05/2019
53.99
 47,380 54.49 54.49 53.50 70 11,700 -1.3
03/05/2019
54.49
 31,000 54.93 54.93 53.99 500 6,800 -0.7
02/05/2019
54.93
 42,960 55.53 55.53 54.34 150 10,590 -1.2
26/04/2019
55.53
 35,190 55.53 55.58 54.54 1,000 0 0.1
25/04/2019
55.53
 36,890 55.48 55.53 53.99 90 10 0.0
24/04/2019
55.48
 55,510 54.98 55.48 53.50 4,870 11,560 -0.7
23/04/2019
54.98
 27,730 54.54 55.18 54.49 7,430 3,020 0.5
22/04/2019
54.54
 26,360 55.48 55.48 54.29 1,520 2,240 -0.1
19/04/2019
55.48
 28,480 54.98 55.83 54.64 10,400 1,870 1.0
18/04/2019
54.98
 44,720 55.48 55.48 54.49 4,120 1,970 0.2
17/04/2019
55.48
 46,230 55.48 55.53 54.69 2,750 3,000 -0.0
16/04/2019
55.48
 43,140 56.47 56.47 54.98 5,560 2,420 0.4
12/04/2019
56.47
 30,850 55.48 56.72 54.49 3,080 200 0.3
11/04/2019
55.48
 81,180 53.35 56.22 53.35 1,790 54,660 -5.8
10/04/2019
53.35
 84,100 54.49 55.03 53.35 8,550 45,200 -4.0
09/04/2019
54.49
 119,270 56.97 56.97 54.29 2,250 47,330 -5.0
08/04/2019
56.97
 178,680 60.43 61.67 56.27 5,020 75,270 -8.3
05/04/2019
60.43
 165,240 58.20 62.22 58.20 17,510 41,000 -2.9
04/04/2019
58.20
 148,570 54.44 58.20 56.47 6,580 10,200 -0.4
03/04/2019
54.44
 123,470 50.92 54.44 53.00 97,510 105,630 -0.9
02/04/2019
50.92
 134,530 50.82 51.52 50.03 16,760 87,200 -7.2
01/04/2019
50.82
 59,820 49.53 51.52 49.53 1,080 4,320 -0.3
29/03/2019
49.53
 215,230 52.01 55.38 48.40 352,890 334,320 1.8
28/03/2019
52.01
 105,370 55.88 55.88 52.01 8,480 65,530 -6.0

Chính sách bảo mật | Điều khoản sử dụng |