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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |