CTCP Tập đoàn Yeah1 (yeg)

7.41
0
(0%)
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
(2026-07-01) 		-1.88 -19.94% 15,915,500 97,292 0
7.25
9.43
7.41
2 tháng
(2026-06-01) 		-1.28 -14.50% 36,222,400 204,619 0
7.25
9.68
7.41
3 tháng
(2026-05-04) 		-1.80 -19.21% 51,417,400 192,264 0
7.25
9.68
7.41
6 tháng
(2026-02-02) 		-3.85 -33.78% 126,858,700 -516,380 -8.3
7.25
11.92
7.41
12 tháng
(2025-08-05) 		-6.61 -46.68% 442,815,300 -719,898 -13.1
7.25
14.95
7.41
24 tháng
(2024-08-12) 		-0.23 -2.95% 1,225,017,800 6,920,139 82.5
7.25
19.79
7.41
36 tháng
(2023-08-16) 		0.79 11.66% 1,478,393,800 6,552,934 66.1
5.82
19.79
7.41
60 tháng
(2021-08-26) 		0.02 0.27% 1,607,760,800 2,694,972 12.4
3.42
19.79
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2019
55.88
 164,610 59.94 61.92 55.88 37,720 60,910 -2.9
26/03/2019
59.94
 428,730 57.96 61.42 53.99 52,690 21,080 3.6
25/03/2019
57.96
 281,260 54.19 57.96 56.97 171,310 277,520 -12.4
22/03/2019
54.19
 80,120 50.67 54.19 54.19 103,580 158,570 -6.0
21/03/2019
50.67
 833,940 47.40 50.67 44.14 223,390 822,400 -55.2
20/03/2019
47.40
 26,300 50.92 50.92 47.40 1,330 26,240 -2.4
19/03/2019
50.92
 62,560 54.74 54.74 50.92 1,070 61,190 -6.2
18/03/2019
54.74
 7,010 58.85 58.85 54.74 10 6,780 -0.7
15/03/2019
58.85
 17,180 63.26 63.26 58.85 4,360 17,170 -1.5
14/03/2019
63.26
 21,520 68.01 68.01 63.26 6,100 19,760 -1.7
13/03/2019
68.01
 21,710 73.11 73.11 68.01 3,120 21,670 -2.5
12/03/2019
73.11
 135,330 78.61 78.61 73.11 960 110,770 -16.2
11/03/2019
78.61
 25,930 84.51 84.51 78.61 10,710 25,380 -2.3
08/03/2019
84.51
 66,340 90.85 90.85 84.51 730 64,680 -10.9
07/03/2019
90.85
 470,780 97.68 103.08 90.85 384,660 564,050 -33.0
06/03/2019
97.68
 15,250 105.01 105.01 97.68 5,000 5,300 -0.1
05/03/2019
105.01
 14,990 112.89 112.89 105.01 180 14,990 -3.1
04/03/2019
112.89
 17,190 121.36 121.36 112.89 410 9,350 -2.0
01/03/2019
121.36
 1,080 118.98 123.74 119.38 550 0 0.1
28/02/2019
118.98
 21,120 118.59 119.38 118.59 21,050 570 4.9
27/02/2019
118.59
 9,240 116.95 118.64 117.45 8,560 50 2.0
26/02/2019
116.95
 4,700 116.90 117.00 116.90 3,560 810 0.6
25/02/2019
116.90
 2,250 118.78 118.88 116.90 1,950 550 0.3
22/02/2019
118.78
 2,280 118.64 118.88 114.43 1,630 1,220 0.1
21/02/2019
118.64
 230 118.88 118.88 116.41 0 200 -0.0
20/02/2019
118.88
 11,690 116.36 118.88 117.30 11,200 650 2.5
19/02/2019
116.36
 25,740 116.16 116.90 115.91 5,500 630 1.1
18/02/2019
116.16
 3,900 116.85 116.90 114.48 1,120 200 0.2
15/02/2019
116.85
 1,080 117.30 117.30 115.42 410 720 -0.1
14/02/2019
117.30
 2,980 117.35 117.40 115.52 1,520 1,500 0.0
13/02/2019
117.35
 3,460 116.16 118.74 115.81 230 700 -0.1
12/02/2019
116.16
 7,560 115.17 117.74 115.12 2,200 2,400 -0.0
11/02/2019
115.17
 5,450 118.39 118.39 115.02 0 930 -0.2
01/02/2019
118.39
 1,780 116.90 118.39 117.40 1,380 1,230 0.0
31/01/2019
116.90
 1,100 118.88 118.88 116.46 710 950 -0.1
30/01/2019
118.88
 10,490 116.46 123.79 116.61 5,370 0 1.3
29/01/2019
116.46
 1,990 114.18 116.46 114.18 1,830 0 0.4
28/01/2019
114.18
 7,690 116.90 117.40 114.18 6,930 100 1.6
25/01/2019
116.90
 8,260 116.65 118.39 114.92 8,240 0 1.9
24/01/2019
116.65
 11,730 116.85 118.88 109.47 9,990 1,500 2.0
23/01/2019
116.85
 12,360 117.84 117.84 112.49 10 410 -0.1
22/01/2019
117.84
 4,570 117.84 117.84 114.67 0 0 0
21/01/2019
117.84
 4,940 114.43 117.84 116.41 4,010 1,000 0.7
18/01/2019
114.43
 1,160 116.90 117.69 114.18 0 0 0
17/01/2019
116.90
 1,520 117.00 118.88 116.41 40 0 0.0
16/01/2019
117.00
 1,280 119.38 119.38 116.90 620 0 0.1
15/01/2019
119.38
 2,670 118.88 120.37 116.90 2,000 0 0.5
14/01/2019
118.88
 12,990 120.37 123.34 117.25 670 0 0.2
11/01/2019
120.37
 16,160 119.87 123.84 114.43 2,990 0 0.7
10/01/2019
119.87
 7,160 115.22 122.35 113.93 95,820 95,000 0.2
09/01/2019
115.22
 22,400 123.79 123.79 115.17 1,510 6,190 -1.1
08/01/2019
123.79
 13,770 116.41 123.79 108.33 8,210 0 1.9
07/01/2019
116.41
 8,430 117.89 117.89 112.44 7,990 7,700 0.1
04/01/2019
117.89
 13,670 117.89 118.88 116.41 13,380 13,350 0.0
03/01/2019
117.89
 4,720 117.89 117.89 109.97 1,130 0 0.3
02/01/2019
117.89
 1,170 116.41 122.85 114.67 0 0 0
28/12/2018
116.41
 16,620 116.41 123.74 112.94 5,900 15,790 -2.4
27/12/2018
116.41
 1,210 112.94 120.37 113.93 460 1,180 -0.2
26/12/2018
112.94
 2,950 106.35 113.78 104.07 52,420 52,350 0.0
25/12/2018
106.35
 2,000 113.93 113.93 105.96 450 0 0.1
24/12/2018
113.93
 1,300 113.93 113.93 110.51 1,080 1,010 0.0
21/12/2018
113.93
 3,520 113.93 113.93 112.94 1,950 2,320 -0.1
20/12/2018
113.93
 17,280 116.16 118.39 113.93 12,640 16,170 -0.8
19/12/2018
116.16
 5,180 119.87 119.87 114.43 4,200 3,920 0.1
18/12/2018
119.87
 11,740 123.84 123.84 115.32 6,690 8,360 -0.4

Chính sách bảo mật | Điều khoản sử dụng |