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)
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
21/09/2018
121.91
 5,240 121.38 123.50 119.26 4,360 0 1.0
20/09/2018
121.38
 32,370 121.38 123.39 117.67 31,310 10,000 4.9
19/09/2018
121.38
 6,180 124.56 125.09 121.38 4,080 0 1.0
18/09/2018
124.56
 3,850 124.03 124.56 119.57 3,000 0 0.7
17/09/2018
124.03
 18,800 117.35 124.03 116.29 11,640 1,400 2.3
14/09/2018
117.35
 51,660 116.23 117.35 116.23 45,100 0 9.9
13/09/2018
116.23
 21,050 116.02 116.66 115.02 19,460 0 4.3
12/09/2018
116.02
 22,050 114.70 117.14 114.22 15,890 0 3.4
11/09/2018
114.70
 43,640 115.02 115.02 111.30 41,540 1,000 8.7
10/09/2018
115.02
 27,320 115.86 115.86 107.75 15,300 0 3.2
07/09/2018
115.86
 27,120 124.56 124.56 115.86 8,210 0 1.8
06/09/2018
124.56
 47,180 118.88 127.21 118.88 55,900 40,000 3.8
05/09/2018
118.88
 43,200 111.15 118.88 118.88 37,240 0 8.4
04/09/2018
111.15
 142,940 103.88 111.15 111.15 142,620 1,200 29.7
31/08/2018
103.88
 12,700 104.41 106.00 103.30 258,000 258,000 0
30/08/2018
104.41
 7,220 104.94 105.47 99.64 0 0 0
29/08/2018
104.94
 26,110 102.61 106.00 103.62 0 0 0
28/08/2018
102.61
 7,340 95.93 102.61 98.05 0 0 0
27/08/2018
95.93
 26,360 103.14 103.88 95.93 0 0 0
24/08/2018
103.14
 13,260 96.41 103.14 95.40 0 0 0
23/08/2018
96.41
 14,060 103.62 103.62 96.41 0 0 0
22/08/2018
103.62
 890 104.94 104.94 103.35 0 0 0
21/08/2018
104.94
 19,930 104.84 105.00 103.88 0 0 0
20/08/2018
104.84
 60,190 103.35 105.21 98.05 0 0 0
17/08/2018
103.35
 10,480 103.88 105.42 103.09 0 0 0
16/08/2018
103.88
 510 104.47 104.47 100.76 0 0 0
15/08/2018
104.47
 1,750 103.94 105.05 102.56 0 0 0
14/08/2018
103.94
 6,220 104.26 105.47 101.76 0 0 0
13/08/2018
104.26
 360 103.35 105.85 103.35 0 0 0
10/08/2018
103.35
 3,080 104.41 105.37 103.35 0 0 0
09/08/2018
104.41
 480 104.41 105.85 103.35 88,150 88,150 0
08/08/2018
104.41
 2,220 102.82 104.41 102.82 0 0 0
07/08/2018
102.82
 230 101.23 103.35 101.76 0 0 0
06/08/2018
101.23
 2,210 106.00 106.00 101.23 0 0 0
03/08/2018
106.00
 620 101.29 106.00 103.35 0 0 0
02/08/2018
101.29
 1,560 106.48 106.48 99.11 120,000 120,000 0
01/08/2018
106.48
 1,150 107.28 107.28 101.13 0 0 0
31/07/2018
107.28
 860 107.28 107.28 106.00 0 0 0
30/07/2018
107.28
 29,730 115.33 115.33 107.28 0 0 0
27/07/2018
115.33
 5,750 123.97 123.97 115.33 20,000 20,000 0
26/07/2018
123.97
 590 133.25 133.25 123.97 0 0 0
25/07/2018
133.25
 6,190 124.56 133.25 115.86 0 0 0
24/07/2018
124.56
 5,680 117.14 124.56 109.71 0 0 0
23/07/2018
117.14
 1,060 120.85 120.95 115.92 100 0 0.0
20/07/2018
120.85
 3,220 129.80 129.80 120.74 0 0 0
19/07/2018
129.80
 4,450 129.80 129.80 120.85 0 0 0
18/07/2018
129.80
 8,530 126.68 129.80 119.26 6,260 100 1.4
17/07/2018
126.68
 6,870 129.86 130.92 126.68 6,510 0 1.6
16/07/2018
129.86
 3,810 130.07 130.07 124.56 1,800 0 0.4
13/07/2018
130.07
 35,730 129.33 132.45 123.23 84,530 56,260 7.0
12/07/2018
129.33
 18,810 132.51 132.51 123.23 7,300 6,510 0.2
11/07/2018
132.51
 13,200 135.95 135.95 130.39 62,600 51,800 2.7
10/07/2018
135.95
 37,640 127.58 136.48 122.44 37,000 34,530 0.6
09/07/2018
127.58
 11,290 119.26 127.58 115.81 0 7,300 -1.7
06/07/2018
119.26
 16,270 127.74 127.74 118.83 0 12,600 -2.8
05/07/2018
127.74
 123,420 136.06 136.06 126.57 0 37,000 -8.9
04/07/2018
136.06
 10,000 146.29 146.29 136.06 0 0 0
03/07/2018
146.29
 10,050 157.26 157.26 146.29 0 0 0
02/07/2018
157.26
 10,610 169.08 169.08 157.26 0 0 0
29/06/2018
169.08
 1,800 181.80 181.80 169.08 0 0 0
28/06/2018
181.80
 76,700 170.14 182.01 181.27 177,660 0 56.2
27/06/2018
170.14
 16,860 159.01 170.14 170.14 7,854,000 0 2,356.5

Chính sách bảo mật | Điều khoản sử dụng |