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)
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
17/12/2018
123.84
 20,760 127.06 127.06 118.19 6,300 18,970 -3.0
14/12/2018
127.06
 5,550 131.02 131.02 126.91 2,900 4,750 -0.5
13/12/2018
131.02
 9,090 133.74 133.74 130.77 7,150 8,570 -0.4
12/12/2018
133.74
 3,480 133.74 133.74 130.82 1,000 2,680 -0.5
11/12/2018
133.74
 1,650 133.74 133.74 132.26 1,410 1,570 -0.0
10/12/2018
133.74
 2,960 133.74 133.74 133.69 280 2,930 -0.7
07/12/2018
133.74
 8,630 132.26 136.72 132.26 6,070 8,160 -0.6
06/12/2018
132.26
 1,420 138.20 138.20 129.29 30 1,410 -0.4
05/12/2018
138.20
 240 138.65 138.65 132.75 80 0 0.0
04/12/2018
138.65
 540 138.70 138.70 137.66 0 210 -0.1
03/12/2018
138.70
 2,650 131.22 139.19 138.70 1,150 2,560 -0.4
30/11/2018
131.22
 6,630 132.26 132.26 131.22 50,370 50,450 -0.0
29/11/2018
132.26
 36,500 140.68 141.62 132.11 32,610 36,380 -1.0
28/11/2018
140.68
 18,870 133.74 140.68 131.27 6,030 18,550 -3.4
27/11/2018
133.74
 2,650 138.45 138.65 133.74 820 500 0.1
26/11/2018
138.45
 750 138.70 138.70 138.45 540 350 0.1
23/11/2018
138.70
 610 143.16 143.16 133.74 0 310 -0.1
22/11/2018
143.16
 200 143.16 143.65 143.16 120 100 0.0
21/11/2018
143.16
 220 143.65 144.15 143.16 60 180 -0.0
20/11/2018
143.65
 12,890 143.65 148.60 143.65 10,490 12,670 -0.6
19/11/2018
143.65
 200 141.17 143.65 141.67 130 130 -0
16/11/2018
141.17
 17,950 149.35 149.40 141.17 16,750 17,400 -0.2
15/11/2018
149.35
 31,930 149.10 149.60 148.70 31,180 31,420 -0.1
14/11/2018
149.10
 23,010 144.64 151.08 145.63 20,690 20,970 -0.1
13/11/2018
144.64
 9,770 148.60 153.06 144.64 8,000 7,790 0.1
12/11/2018
148.60
 20,570 143.55 148.60 143.65 17,290 11,500 1.7
09/11/2018
143.55
 22,570 142.17 143.65 142.81 20,560 15,180 1.6
08/11/2018
142.17
 19,080 141.17 143.65 141.82 17,600 10,650 2.0
07/11/2018
141.17
 4,160 140.13 143.65 139.69 2,590 0 0.7
06/11/2018
140.13
 5,270 139.69 140.13 138.70 54,220 52,910 0.4
05/11/2018
139.69
 14,650 141.67 143.65 139.69 78,350 83,000 -1.3
02/11/2018
141.67
 370 138.70 141.67 138.70 20,000 20,000 0
01/11/2018
138.70
 1,710 138.25 139.84 128.79 1,000 450 0.2
31/10/2018
138.25
 6,910 138.35 142.91 138.25 6,070 5,710 0.1
30/10/2018
138.35
 8,870 138.30 138.70 138.25 8,670 4,240 1.2

Chính sách bảo mật | Điều khoản sử dụng |