CTCP Tập đoàn Yeah1 (yeg)

10.95
0.05
(0.46%)
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)
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
12/04/2019
60.42
 30,850 59.36 60.69 58.30 3,080 200 0.3
11/04/2019
59.36
 81,180 57.08 60.16 57.08 1,790 54,660 -5.8
10/04/2019
57.08
 84,100 58.30 58.89 57.08 8,550 45,200 -4.0
09/04/2019
58.30
 119,270 60.95 60.95 58.09 2,250 47,330 -5.0
08/04/2019
60.95
 178,680 64.66 65.99 60.21 5,020 75,270 -8.3
05/04/2019
64.66
 165,240 62.28 66.57 62.28 17,510 41,000 -2.9
04/04/2019
62.28
 148,570 58.25 62.28 60.42 6,580 10,200 -0.4
03/04/2019
58.25
 123,470 54.49 58.25 56.71 97,510 105,630 -0.9
02/04/2019
54.49
 134,530 54.38 55.12 53.53 16,760 87,200 -7.2
01/04/2019
54.38
 59,820 53.00 55.12 53.00 1,080 4,320 -0.3
29/03/2019
53.00
 215,230 55.65 59.26 51.78 352,890 334,320 1.8
28/03/2019
55.65
 105,370 59.79 59.79 55.65 8,480 65,530 -6.0
27/03/2019
59.79
 164,610 64.13 66.25 59.79 37,720 60,910 -2.9
26/03/2019
64.13
 428,730 62.01 65.72 57.77 52,690 21,080 3.6
25/03/2019
62.01
 281,260 57.98 62.01 60.95 171,310 277,520 -12.4
22/03/2019
57.98
 80,120 54.22 57.98 57.98 103,580 158,570 -6.0
21/03/2019
54.22
 833,940 50.72 54.22 47.23 223,390 822,400 -55.2
20/03/2019
50.72
 26,300 54.49 54.49 50.72 1,330 26,240 -2.4
19/03/2019
54.49
 62,560 58.57 58.57 54.49 1,070 61,190 -6.2
18/03/2019
58.57
 7,010 62.97 62.97 58.57 10 6,780 -0.7
15/03/2019
62.97
 17,180 67.68 67.68 62.97 4,360 17,170 -1.5
14/03/2019
67.68
 21,520 72.77 72.77 67.68 6,100 19,760 -1.7
13/03/2019
72.77
 21,710 78.23 78.23 72.77 3,120 21,670 -2.5
12/03/2019
78.23
 135,330 84.11 84.11 78.23 960 110,770 -16.2
11/03/2019
84.11
 25,930 90.42 90.42 84.11 10,710 25,380 -2.3
08/03/2019
90.42
 66,340 97.21 97.21 90.42 730 64,680 -10.9
07/03/2019
97.21
 470,780 104.52 110.30 97.21 384,660 564,050 -33.0
06/03/2019
104.52
 15,250 112.36 112.36 104.52 5,000 5,300 -0.1
05/03/2019
112.36
 14,990 120.79 120.79 112.36 180 14,990 -3.1
04/03/2019
120.79
 17,190 129.86 129.86 120.79 410 9,350 -2.0
01/03/2019
129.86
 1,080 127.31 132.40 127.74 550 0 0.1
28/02/2019
127.31
 21,120 126.89 127.74 126.89 21,050 570 4.9
27/02/2019
126.89
 9,240 125.14 126.94 125.67 8,560 50 2.0
26/02/2019
125.14
 4,700 125.09 125.19 125.09 3,560 810 0.6
25/02/2019
125.09
 2,250 127.10 127.21 125.09 1,950 550 0.3
22/02/2019
127.10
 2,280 126.94 127.21 122.44 1,630 1,220 0.1
21/02/2019
126.94
 230 127.21 127.21 124.56 0 200 -0.0
20/02/2019
127.21
 11,690 124.50 127.21 125.51 11,200 650 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |